(Login BolsaPT & Canal Forex) |
|
 SAINT GOBAIN - [Ticker: SGO.PA] |     | | Última Trade | 50,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,030 (-0.06%) | Capitalização Bolsista | 0 | | Bid / Ask | 38,500 x 3.900 - 39,660 x 2.600 | EPS | 0,00 | | Abertura | 50,640 | PER | 0,00% | | Máximo | 50,900 | Pagamento Dividendo | | | Mínimo | 50,330 | Data Ex-Dividendo | | | Fecho Anterior | 50,360 | Yield | | | Volume | 1.630.969 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SGO.PA de 2000-01-01 a 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-05 | 00:00:00 | 40,71 | 40,83 | 39,56 | 39,77 | 2.360.600 | | 2008-09-08 | 00:00:00 | 42,55 | 43,20 | 41,38 | 41,96 | 2.910.400 | | 2008-09-09 | 00:00:00 | 41,85 | 42,57 | 40,76 | 41,01 | 2.312.400 | | 2008-09-10 | 00:00:00 | 40,85 | 41,22 | 39,97 | 40,38 | 1.675.500 | | 2008-09-11 | 00:00:00 | 40,20 | 40,30 | 38,85 | 39,33 | 2.526.000 | | 2008-09-12 | 00:00:00 | 39,85 | 40,09 | 39,30 | 39,65 | 1.502.900 | | 2008-09-15 | 00:00:00 | 38,55 | 40,10 | 37,63 | 39,68 | 3.683.500 | | 2008-09-16 | 00:00:00 | 39,08 | 39,32 | 37,25 | 37,36 | 3.640.100 | | 2008-09-17 | 00:00:00 | 38,00 | 38,30 | 35,96 | 36,20 | 3.380.700 | | 2008-09-18 | 00:00:00 | 36,50 | 37,15 | 34,85 | 35,06 | 3.870.900 | | 2008-09-19 | 00:00:00 | 37,50 | 40,18 | 36,60 | 39,53 | 6.087.900 | | 2008-09-22 | 00:00:00 | 39,40 | 40,40 | 39,16 | 39,56 | 3.101.100 | | 2008-09-23 | 00:00:00 | 39,39 | 39,39 | 37,50 | 38,08 | 2.282.300 | | 2008-09-24 | 00:00:00 | 38,50 | 38,59 | 37,01 | 37,81 | 2.044.900 | | 2008-09-25 | 00:00:00 | 38,13 | 39,32 | 37,81 | 39,30 | 2.394.200 | | 2008-09-26 | 00:00:00 | 38,54 | 38,90 | 37,62 | 38,24 | 1.455.000 | | 2008-09-29 | 00:00:00 | 38,25 | 38,35 | 35,25 | 35,56 | 3.415.100 | | 2008-09-30 | 00:00:00 | 34,85 | 36,84 | 34,72 | 36,15 | 2.817.400 | | 2008-10-01 | 00:00:00 | 36,51 | 36,79 | 35,14 | 35,72 | 1.695.500 | | 2008-10-02 | 00:00:00 | 35,92 | 37,17 | 34,76 | 34,87 | 2.008.300 | | 2008-10-03 | 00:00:00 | 35,19 | 36,58 | 33,82 | 36,28 | 2.692.100 | | 2008-10-06 | 00:00:00 | 34,55 | 34,76 | 31,00 | 31,99 | 4.680.900 | | 2008-10-07 | 00:00:00 | 32,97 | 33,29 | 31,10 | 31,38 | 3.739.700 | | 2008-10-08 | 00:00:00 | 30,07 | 34,28 | 28,48 | 28,86 | 4.755.100 | | 2008-10-09 | 00:00:00 | 29,67 | 30,94 | 28,19 | 28,96 | 3.904.800 | | 2008-10-10 | 00:00:00 | 26,30 | 28,00 | 24,85 | 26,00 | 7.263.000 | | 2008-10-13 | 00:00:00 | 28,80 | 31,30 | 27,70 | 30,79 | 4.207.300 | | 2008-10-14 | 00:00:00 | 32,70 | 33,90 | 31,01 | 32,30 | 4.854.600 | | 2008-10-15 | 00:00:00 | 32,13 | 32,20 | 27,20 | 27,56 | 5.153.200 | | 2008-10-16 | 00:00:00 | 26,00 | 27,94 | 25,04 | 25,40 | 5.418.000 | | 2008-10-17 | 00:00:00 | 26,90 | 26,90 | 25,05 | 26,58 | 4.214.000 | | 2008-10-20 | 00:00:00 | 27,44 | 28,24 | 26,80 | 28,17 | 2.574.800 | | 2008-10-21 | 00:00:00 | 28,60 | 29,46 | 28,30 | 28,75 | 2.151.300 | | 2008-10-22 | 00:00:00 | 27,96 | 28,17 | 25,93 | 26,17 | 2.373.500 | | 2008-10-23 | 00:00:00 | 25,66 | 27,16 | 24,91 | 26,38 | 4.410.500 | | 2008-10-24 | 00:00:00 | 24,92 | 25,18 | 23,25 | 25,18 | 4.323.400 | | 2008-10-27 | 00:00:00 | 23,85 | 25,79 | 23,05 | 24,43 | 3.176.600 | | 2008-10-28 | 00:00:00 | 25,20 | 25,94 | 23,27 | 24,15 | 3.832.800 | | 2008-10-29 | 00:00:00 | 26,30 | 28,64 | 26,27 | 28,64 | 5.287.100 | | 2008-10-30 | 00:00:00 | 29,73 | 30,29 | 28,67 | 29,33 | 3.222.700 | | 2008-10-31 | 00:00:00 | 28,93 | 30,27 | 28,38 | 30,02 | 1.976.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
