(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-08-17 | 00:00:00 | 29,42 | 29,50 | 28,15 | 28,65 | 3.123.000 | 2009-08-18 | 00:00:00 | 28,89 | 29,25 | 28,44 | 29,07 | 1.878.600 | 2009-08-19 | 00:00:00 | 28,71 | 29,36 | 28,45 | 29,08 | 1.228.000 | 2009-08-20 | 00:00:00 | 29,57 | 29,72 | 29,10 | 29,64 | 1.987.500 | 2009-08-21 | 00:00:00 | 29,59 | 31,55 | 29,38 | 31,32 | 3.634.800 | 2009-08-24 | 00:00:00 | 31,60 | 33,76 | 31,50 | 32,70 | 4.129.900 | 2009-08-25 | 00:00:00 | 32,30 | 33,63 | 32,20 | 33,63 | 3.490.400 | 2009-08-26 | 00:00:00 | 33,26 | 33,79 | 31,91 | 31,92 | 3.525.900 | 2009-08-27 | 00:00:00 | 31,90 | 32,22 | 31,14 | 31,43 | 2.362.100 | 2009-08-28 | 00:00:00 | 31,58 | 32,33 | 31,55 | 32,14 | 2.127.000 | 2009-08-31 | 00:00:00 | 31,66 | 31,90 | 31,02 | 31,39 | 1.710.400 | 2009-09-01 | 00:00:00 | 31,50 | 31,68 | 30,02 | 30,02 | 3.521.300 | 2009-09-02 | 00:00:00 | 30,00 | 30,17 | 29,00 | 29,64 | 2.962.100 | 2009-09-03 | 00:00:00 | 29,85 | 30,77 | 29,62 | 30,22 | 2.530.800 | 2009-09-04 | 00:00:00 | 30,46 | 31,10 | 30,30 | 30,88 | 2.758.900 | 2009-09-07 | 00:00:00 | 31,35 | 31,63 | 30,95 | 31,51 | 1.292.400 | 2009-09-08 | 00:00:00 | 31,75 | 32,14 | 31,47 | 31,85 | 1.630.000 | 2009-09-09 | 00:00:00 | 31,60 | 33,28 | 31,55 | 33,21 | 3.049.000 | 2009-09-10 | 00:00:00 | 33,45 | 33,70 | 32,62 | 33,01 | 2.415.300 | 2009-09-11 | 00:00:00 | 33,25 | 34,50 | 33,01 | 34,30 | 3.748.100 | 2009-09-14 | 00:00:00 | 33,95 | 33,95 | 33,12 | 33,85 | 2.641.000 | 2009-09-15 | 00:00:00 | 33,95 | 34,24 | 33,59 | 34,07 | 2.324.700 | 2009-09-16 | 00:00:00 | 33,90 | 34,44 | 33,54 | 34,22 | 2.518.800 | 2009-09-17 | 00:00:00 | 35,90 | 36,08 | 34,81 | 35,21 | 3.632.500 | 2009-09-18 | 00:00:00 | 34,99 | 35,85 | 34,80 | 35,85 | 4.710.500 | 2009-09-21 | 00:00:00 | 35,70 | 35,99 | 34,61 | 34,92 | 2.479.100 | 2009-09-22 | 00:00:00 | 35,09 | 35,68 | 34,92 | 35,22 | 2.401.900 | 2009-09-23 | 00:00:00 | 35,17 | 35,26 | 34,30 | 34,51 | 2.250.100 | 2009-09-24 | 00:00:00 | 34,24 | 35,07 | 33,63 | 33,78 | 2.891.000 | 2009-09-25 | 00:00:00 | 34,20 | 34,20 | 33,31 | 33,44 | 2.000.100 | 2009-09-28 | 00:00:00 | 33,44 | 35,05 | 32,83 | 35,04 | 2.537.900 | 2009-09-29 | 00:00:00 | 34,95 | 35,45 | 34,51 | 35,17 | 2.166.500 | 2009-09-30 | 00:00:00 | 35,43 | 35,99 | 34,81 | 35,45 | 2.654.500 | 2009-10-01 | 00:00:00 | 35,62 | 35,65 | 33,90 | 34,03 | 2.663.500 | 2009-10-02 | 00:00:00 | 33,42 | 34,22 | 33,10 | 33,80 | 3.214.400 | 2009-10-05 | 00:00:00 | 33,78 | 34,38 | 33,40 | 34,33 | 1.748.700 | 2009-10-06 | 00:00:00 | 34,58 | 36,17 | 34,35 | 36,17 | 2.756.400 | 2009-10-07 | 00:00:00 | 36,20 | 37,46 | 35,97 | 36,68 | 2.952.700 | 2009-10-08 | 00:00:00 | 37,40 | 37,94 | 36,92 | 37,41 | 2.963.000 | 2009-10-09 | 00:00:00 | 37,49 | 37,84 | 37,01 | 37,47 | 2.010.000 | 2009-10-12 | 00:00:00 | 37,47 | 39,35 | 37,47 | 39,23 | 3.333.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|