(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-25 | 00:00:00 | 19,80 | 20,31 | 18,85 | 19,06 | 7.594.800 | | 2009-02-26 | 00:00:00 | 18,88 | 19,11 | 17,34 | 17,49 | 11.241.800 | | 2009-02-27 | 00:00:00 | 17,20 | 18,94 | 16,65 | 18,32 | 11.226.700 | | 2009-03-02 | 00:00:00 | 17,88 | 18,68 | 17,40 | 17,97 | 8.021.800 | | 2009-03-03 | 00:00:00 | 17,99 | 18,57 | 17,83 | 17,88 | 7.700.200 | | 2009-03-04 | 00:00:00 | 18,22 | 19,55 | 17,91 | 19,48 | 17.029.300 | | 2009-03-05 | 00:00:00 | 19,00 | 20,20 | 18,20 | 18,26 | 8.961.700 | | 2009-03-06 | 00:00:00 | 18,40 | 19,53 | 18,15 | 19,02 | 7.952.600 | | 2009-03-09 | 00:00:00 | 19,08 | 19,15 | 17,98 | 18,24 | 4.665.100 | | 2009-03-10 | 00:00:00 | 18,55 | 20,15 | 18,36 | 19,97 | 4.724.700 | | 2009-03-11 | 00:00:00 | 20,12 | 21,49 | 19,72 | 20,40 | 5.210.200 | | 2009-03-12 | 00:00:00 | 20,40 | 21,34 | 19,82 | 21,00 | 3.224.600 | | 2009-03-13 | 00:00:00 | 21,53 | 21,58 | 19,80 | 20,37 | 4.380.800 | | 2009-03-16 | 00:00:00 | 21,20 | 21,40 | 20,55 | 21,33 | 2.930.700 | | 2009-03-17 | 00:00:00 | 21,00 | 21,06 | 20,45 | 20,78 | 2.734.900 | | 2009-03-18 | 00:00:00 | 21,19 | 21,45 | 20,03 | 20,37 | 4.676.400 | | 2009-03-19 | 00:00:00 | 20,47 | 21,40 | 20,45 | 21,09 | 4.868.400 | | 2009-03-20 | 00:00:00 | 20,79 | 21,59 | 20,74 | 21,22 | 7.874.200 | | 2009-03-23 | 00:00:00 | 21,68 | 21,98 | 21,02 | 21,98 | 3.104.400 | | 2009-03-24 | 00:00:00 | 22,32 | 22,47 | 21,51 | 21,93 | 2.406.000 | | 2009-03-25 | 00:00:00 | 21,75 | 22,08 | 21,30 | 21,76 | 2.667.200 | | 2009-03-26 | 00:00:00 | 22,02 | 22,03 | 21,34 | 21,61 | 2.541.700 | | 2009-03-27 | 00:00:00 | 21,92 | 21,93 | 20,78 | 20,85 | 2.382.900 | | 2009-03-30 | 00:00:00 | 20,40 | 20,66 | 19,50 | 19,50 | 2.584.400 | | 2009-03-31 | 00:00:00 | 19,77 | 21,25 | 19,69 | 21,12 | 3.410.000 | | 2009-04-01 | 00:00:00 | 20,55 | 21,78 | 20,23 | 21,68 | 2.587.900 | | 2009-04-02 | 00:00:00 | 22,00 | 24,99 | 22,00 | 24,76 | 7.111.500 | | 2009-04-03 | 00:00:00 | 24,50 | 25,77 | 24,03 | 25,02 | 3.696.300 | | 2009-04-06 | 00:00:00 | 25,28 | 26,21 | 24,12 | 24,39 | 3.666.000 | | 2009-04-07 | 00:00:00 | 24,26 | 24,38 | 22,50 | 22,92 | 3.916.700 | | 2009-04-08 | 00:00:00 | 22,45 | 23,92 | 22,25 | 23,43 | 2.594.500 | | 2009-04-09 | 00:00:00 | 23,90 | 24,48 | 23,41 | 24,45 | 2.040.100 | | 2009-04-14 | 00:00:00 | 24,57 | 26,40 | 24,33 | 26,08 | 3.468.200 | | 2009-04-15 | 00:00:00 | 25,58 | 26,03 | 24,88 | 25,08 | 2.047.600 | | 2009-04-16 | 00:00:00 | 25,69 | 26,77 | 25,05 | 26,42 | 2.678.300 | | 2009-04-17 | 00:00:00 | 26,79 | 27,65 | 26,09 | 27,09 | 4.074.300 | | 2009-04-20 | 00:00:00 | 27,90 | 27,90 | 25,50 | 25,83 | 3.475.900 | | 2009-04-21 | 00:00:00 | 26,11 | 26,44 | 24,84 | 25,52 | 2.709.100 | | 2009-04-22 | 00:00:00 | 25,65 | 27,26 | 25,60 | 27,07 | 4.894.100 | | 2009-04-23 | 00:00:00 | 27,03 | 27,96 | 26,74 | 27,09 | 3.722.500 | | 2009-04-24 | 00:00:00 | 27,36 | 27,39 | 26,67 | 27,00 | 3.350.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
