(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-11 | 00:00:00 | 37,87 | 38,46 | 37,56 | 37,75 | 2.414.900 | | 2009-12-14 | 00:00:00 | 38,10 | 38,39 | 37,76 | 38,02 | 1.948.300 | | 2009-12-15 | 00:00:00 | 38,00 | 38,19 | 37,16 | 37,67 | 1.780.800 | | 2009-12-16 | 00:00:00 | 37,53 | 38,00 | 37,53 | 37,75 | 2.225.900 | | 2009-12-17 | 00:00:00 | 37,35 | 37,74 | 37,05 | 37,12 | 1.861.000 | | 2009-12-18 | 00:00:00 | 37,12 | 37,94 | 36,91 | 36,91 | 2.741.700 | | 2009-12-21 | 00:00:00 | 37,00 | 37,44 | 36,59 | 37,44 | 1.597.100 | | 2009-12-22 | 00:00:00 | 37,58 | 38,07 | 37,48 | 37,81 | 1.275.700 | | 2009-12-23 | 00:00:00 | 38,10 | 38,53 | 37,81 | 37,94 | 1.149.700 | | 2009-12-24 | 00:00:00 | 37,80 | 37,99 | 37,58 | 37,58 | 239.800 | | 2009-12-28 | 00:00:00 | 37,93 | 38,47 | 37,90 | 38,47 | 991.800 | | 2009-12-29 | 00:00:00 | 38,50 | 38,85 | 38,26 | 38,64 | 1.263.100 | | 2009-12-30 | 00:00:00 | 38,70 | 38,99 | 38,30 | 38,38 | 598.700 | | 2009-12-31 | 00:00:00 | 38,38 | 38,71 | 38,07 | 38,07 | 290.400 | | 2010-01-04 | 00:00:00 | 38,33 | 39,10 | 38,33 | 39,10 | 1.373.000 | | 2010-01-05 | 00:00:00 | 38,99 | 39,17 | 38,62 | 38,92 | 1.318.700 | | 2010-01-06 | 00:00:00 | 38,74 | 39,08 | 38,51 | 38,75 | 1.591.800 | | 2010-01-07 | 00:00:00 | 38,72 | 38,72 | 38,06 | 38,64 | 1.708.700 | | 2010-01-08 | 00:00:00 | 38,94 | 39,29 | 38,63 | 38,90 | 1.571.900 | | 2010-01-11 | 00:00:00 | 39,10 | 39,44 | 38,46 | 38,54 | 1.832.100 | | 2010-01-12 | 00:00:00 | 38,50 | 38,72 | 37,37 | 37,53 | 2.455.700 | | 2010-01-13 | 00:00:00 | 37,00 | 37,70 | 36,85 | 37,10 | 2.262.100 | | 2010-01-14 | 00:00:00 | 37,51 | 37,60 | 36,97 | 37,25 | 1.603.400 | | 2010-01-15 | 00:00:00 | 37,26 | 37,48 | 36,07 | 36,29 | 3.037.100 | | 2010-01-18 | 00:00:00 | 36,30 | 37,26 | 36,30 | 37,20 | 1.673.400 | | 2010-01-19 | 00:00:00 | 36,99 | 37,38 | 36,38 | 37,31 | 1.464.800 | | 2010-01-20 | 00:00:00 | 37,27 | 37,99 | 36,65 | 36,87 | 2.895.900 | | 2010-01-21 | 00:00:00 | 37,38 | 37,46 | 35,65 | 35,67 | 3.145.700 | | 2010-01-22 | 00:00:00 | 35,40 | 36,03 | 35,32 | 35,56 | 2.997.500 | | 2010-01-25 | 00:00:00 | 35,35 | 35,86 | 34,76 | 34,76 | 2.511.700 | | 2010-01-26 | 00:00:00 | 34,42 | 35,03 | 34,00 | 35,03 | 3.065.100 | | 2010-01-27 | 00:00:00 | 34,72 | 34,74 | 33,76 | 34,03 | 2.648.900 | | 2010-01-28 | 00:00:00 | 35,10 | 35,15 | 33,38 | 33,38 | 2.511.200 | | 2010-01-29 | 00:00:00 | 33,85 | 35,12 | 33,58 | 34,85 | 3.865.000 | | 2010-02-01 | 00:00:00 | 34,50 | 34,68 | 34,17 | 34,26 | 2.413.500 | | 2010-02-02 | 00:00:00 | 34,28 | 35,24 | 33,71 | 35,14 | 2.858.800 | | 2010-02-04 | 00:00:00 | 34,85 | 35,33 | 33,75 | 33,78 | 3.105.400 | | 2010-02-05 | 00:00:00 | 33,50 | 33,60 | 31,84 | 32,03 | 7.191.600 | | 2010-02-08 | 00:00:00 | 32,50 | 33,28 | 31,81 | 32,22 | 4.561.400 | | 2010-02-09 | 00:00:00 | 32,40 | 33,30 | 32,01 | 32,99 | 3.417.500 | | 2010-02-10 | 00:00:00 | 33,66 | 34,12 | 33,06 | 33,19 | 4.028.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
