(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 35,00 | 35,38 | 34,58 | 35,01 | 3.076.700 | | 2003-06-19 | 00:00:00 | 35,24 | 35,67 | 34,66 | 34,72 | 2.266.400 | | 2003-06-20 | 00:00:00 | 34,33 | 35,04 | 34,20 | 34,93 | 3.424.800 | | 2003-06-23 | 00:00:00 | 33,60 | 33,80 | 33,21 | 33,50 | 1.642.200 | | 2003-06-24 | 00:00:00 | 33,45 | 34,20 | 33,30 | 34,00 | 2.788.500 | | 2003-06-25 | 00:00:00 | 34,35 | 35,20 | 34,35 | 34,45 | 5.147.900 | | 2003-06-26 | 00:00:00 | 34,32 | 34,69 | 33,51 | 33,80 | 4.491.100 | | 2003-06-27 | 00:00:00 | 34,39 | 35,40 | 34,20 | 35,40 | 3.673.500 | | 2003-06-30 | 00:00:00 | 35,02 | 35,54 | 34,21 | 34,27 | 3.467.200 | | 2003-07-01 | 00:00:00 | 34,99 | 34,99 | 33,07 | 33,20 | 3.055.100 | | 2003-07-02 | 00:00:00 | 33,60 | 34,70 | 33,50 | 34,32 | 2.070.700 | | 2003-07-03 | 00:00:00 | 34,65 | 35,00 | 34,11 | 34,46 | 1.858.900 | | 2003-07-04 | 00:00:00 | 34,00 | 34,45 | 33,79 | 34,29 | 2.486.700 | | 2003-07-07 | 00:00:00 | 34,63 | 35,35 | 34,41 | 35,20 | 1.601.500 | | 2003-07-08 | 00:00:00 | 35,07 | 36,49 | 34,84 | 36,05 | 3.449.000 | | 2003-07-09 | 00:00:00 | 36,00 | 36,56 | 35,27 | 35,54 | 1.836.300 | | 2003-07-10 | 00:00:00 | 35,47 | 35,65 | 34,11 | 34,23 | 2.372.700 | | 2003-07-11 | 00:00:00 | 34,20 | 34,82 | 33,87 | 34,38 | 1.634.900 | | 2003-07-14 | 00:00:00 | 34,79 | 35,35 | 34,30 | 34,78 | 1.205.500 | | 2003-07-15 | 00:00:00 | 34,54 | 35,01 | 34,12 | 34,31 | 1.435.200 | | 2003-07-16 | 00:00:00 | 34,59 | 34,99 | 34,17 | 34,59 | 1.013.500 | | 2003-07-17 | 00:00:00 | 34,62 | 34,64 | 34,24 | 34,24 | 1.284.300 | | 2003-07-18 | 00:00:00 | 34,14 | 34,79 | 34,14 | 34,55 | 986.900 | | 2003-07-21 | 00:00:00 | 34,87 | 35,09 | 33,52 | 33,64 | 1.445.300 | | 2003-07-22 | 00:00:00 | 33,50 | 34,13 | 32,51 | 33,15 | 1.664.600 | | 2003-07-23 | 00:00:00 | 33,05 | 33,48 | 32,30 | 32,50 | 1.315.000 | | 2003-07-24 | 00:00:00 | 32,32 | 33,85 | 32,32 | 33,70 | 2.010.300 | | 2003-07-25 | 00:00:00 | 32,85 | 33,32 | 32,55 | 33,10 | 2.093.300 | | 2003-07-28 | 00:00:00 | 33,59 | 34,20 | 33,30 | 34,14 | 1.826.400 | | 2003-07-29 | 00:00:00 | 33,88 | 34,50 | 33,58 | 33,75 | 1.852.100 | | 2003-07-30 | 00:00:00 | 33,65 | 34,99 | 33,58 | 34,62 | 2.220.400 | | 2003-07-31 | 00:00:00 | 34,92 | 35,69 | 34,44 | 35,42 | 2.126.500 | | 2003-08-01 | 00:00:00 | 35,20 | 35,77 | 34,95 | 35,07 | 1.500.200 | | 2003-08-04 | 00:00:00 | 35,00 | 35,38 | 34,33 | 34,90 | 1.417.800 | | 2003-08-05 | 00:00:00 | 35,03 | 35,46 | 34,63 | 35,20 | 1.130.900 | | 2003-08-06 | 00:00:00 | 34,85 | 35,20 | 34,34 | 34,79 | 1.407.800 | | 2003-08-07 | 00:00:00 | 35,29 | 35,29 | 34,30 | 34,78 | 1.023.300 | | 2003-08-08 | 00:00:00 | 34,88 | 35,00 | 34,42 | 34,67 | 1.057.800 | | 2003-08-11 | 00:00:00 | 34,87 | 35,26 | 34,34 | 34,80 | 612.300 | | 2003-08-12 | 00:00:00 | 35,06 | 35,17 | 34,34 | 34,90 | 988.800 | | 2003-08-13 | 00:00:00 | 35,01 | 35,25 | 34,60 | 34,87 | 907.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
