(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-24 | 00:00:00 | 27,36 | 27,39 | 26,67 | 27,00 | 3.350.400 | | 2009-04-27 | 00:00:00 | 26,54 | 28,00 | 26,21 | 27,67 | 3.220.400 | | 2009-04-28 | 00:00:00 | 27,25 | 27,25 | 26,10 | 26,47 | 2.216.600 | | 2009-04-29 | 00:00:00 | 26,47 | 27,01 | 26,00 | 26,39 | 2.605.600 | | 2009-04-30 | 00:00:00 | 27,05 | 28,35 | 26,51 | 27,42 | 6.206.900 | | 2009-05-04 | 00:00:00 | 27,60 | 28,40 | 27,40 | 27,85 | 2.189.000 | | 2009-05-05 | 00:00:00 | 28,13 | 29,40 | 27,55 | 28,74 | 3.714.700 | | 2009-05-06 | 00:00:00 | 28,59 | 29,80 | 28,42 | 29,11 | 3.088.700 | | 2009-05-07 | 00:00:00 | 28,50 | 29,91 | 27,95 | 27,95 | 3.505.600 | | 2009-05-08 | 00:00:00 | 28,11 | 28,81 | 27,98 | 28,19 | 2.469.200 | | 2009-05-11 | 00:00:00 | 27,61 | 28,08 | 26,12 | 26,31 | 3.483.100 | | 2009-05-12 | 00:00:00 | 26,00 | 26,71 | 25,32 | 25,47 | 3.526.900 | | 2009-05-13 | 00:00:00 | 25,25 | 25,76 | 24,18 | 24,18 | 3.610.900 | | 2009-05-14 | 00:00:00 | 24,10 | 25,85 | 24,10 | 25,59 | 3.723.300 | | 2009-05-15 | 00:00:00 | 25,66 | 26,16 | 25,54 | 26,08 | 3.166.200 | | 2009-05-18 | 00:00:00 | 25,57 | 26,16 | 25,10 | 26,13 | 2.229.800 | | 2009-05-19 | 00:00:00 | 26,25 | 27,57 | 26,24 | 27,45 | 3.684.800 | | 2009-05-20 | 00:00:00 | 26,80 | 27,88 | 26,70 | 27,88 | 2.563.200 | | 2009-05-21 | 00:00:00 | 27,01 | 27,32 | 26,35 | 26,45 | 2.389.800 | | 2009-05-22 | 00:00:00 | 26,30 | 27,38 | 26,30 | 27,00 | 2.846.600 | | 2009-05-25 | 00:00:00 | 26,31 | 27,18 | 26,22 | 26,98 | 1.572.900 | | 2009-05-26 | 00:00:00 | 26,36 | 26,99 | 25,67 | 26,88 | 2.446.700 | | 2009-05-27 | 00:00:00 | 26,76 | 27,40 | 26,71 | 27,15 | 1.917.300 | | 2009-05-28 | 00:00:00 | 26,00 | 26,16 | 24,90 | 25,37 | 6.217.000 | | 2009-05-29 | 00:00:00 | 25,45 | 26,08 | 25,41 | 25,48 | 2.777.300 | | 2009-06-01 | 00:00:00 | 25,82 | 27,53 | 25,82 | 27,30 | 2.726.900 | | 2009-06-02 | 00:00:00 | 26,90 | 27,58 | 26,76 | 27,24 | 2.861.100 | | 2009-06-03 | 00:00:00 | 26,53 | 27,00 | 25,93 | 26,31 | 2.426.500 | | 2009-06-04 | 00:00:00 | 26,40 | 27,09 | 26,25 | 26,49 | 2.618.800 | | 2009-06-05 | 00:00:00 | 27,09 | 28,19 | 27,01 | 27,25 | 3.666.700 | | 2009-06-08 | 00:00:00 | 27,25 | 27,30 | 26,59 | 26,78 | 1.949.800 | | 2009-06-09 | 00:00:00 | 27,06 | 27,42 | 26,80 | 26,95 | 2.219.500 | | 2009-06-10 | 00:00:00 | 26,47 | 27,03 | 25,97 | 26,15 | 2.823.600 | | 2009-06-11 | 00:00:00 | 26,00 | 26,31 | 25,55 | 26,14 | 2.041.200 | | 2009-06-12 | 00:00:00 | 26,17 | 26,75 | 25,85 | 26,65 | 2.210.600 | | 2009-06-15 | 00:00:00 | 26,24 | 26,40 | 25,36 | 25,39 | 2.209.600 | | 2009-06-16 | 00:00:00 | 25,50 | 25,70 | 25,03 | 25,39 | 2.348.800 | | 2009-06-17 | 00:00:00 | 25,18 | 25,28 | 24,10 | 24,50 | 3.946.900 | | 2009-06-18 | 00:00:00 | 24,16 | 24,35 | 23,05 | 24,15 | 5.197.600 | | 2009-06-19 | 00:00:00 | 24,15 | 24,92 | 24,10 | 24,63 | 4.460.500 | | 2009-06-22 | 00:00:00 | 24,75 | 24,75 | 23,00 | 23,00 | 3.591.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
