(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-10 | 00:00:00 | 33,66 | 34,12 | 33,06 | 33,19 | 4.028.100 | | 2010-02-11 | 00:00:00 | 33,28 | 33,60 | 31,88 | 32,53 | 3.225.800 | | 2010-02-12 | 00:00:00 | 32,46 | 32,83 | 31,10 | 31,36 | 3.856.900 | | 2010-02-15 | 00:00:00 | 31,60 | 31,95 | 31,15 | 31,36 | 1.494.300 | | 2010-02-16 | 00:00:00 | 31,70 | 32,43 | 31,45 | 32,38 | 2.911.000 | | 2010-02-17 | 00:00:00 | 32,97 | 33,65 | 32,81 | 33,44 | 3.713.400 | | 2010-02-18 | 00:00:00 | 33,84 | 34,25 | 33,38 | 34,03 | 2.751.500 | | 2010-02-19 | 00:00:00 | 33,65 | 34,03 | 33,37 | 33,92 | 2.558.100 | | 2010-02-22 | 00:00:00 | 34,25 | 34,27 | 33,42 | 33,50 | 1.554.800 | | 2010-02-23 | 00:00:00 | 33,85 | 34,23 | 33,24 | 33,35 | 2.761.000 | | 2010-02-24 | 00:00:00 | 33,31 | 33,49 | 32,54 | 33,10 | 2.637.700 | | 2010-02-25 | 00:00:00 | 32,90 | 33,00 | 31,78 | 32,00 | 2.916.600 | | 2010-02-26 | 00:00:00 | 33,92 | 34,57 | 33,50 | 34,52 | 7.275.200 | | 2010-03-01 | 00:00:00 | 34,74 | 35,35 | 34,51 | 35,08 | 2.541.300 | | 2010-03-02 | 00:00:00 | 35,01 | 35,59 | 34,75 | 35,51 | 2.391.200 | | 2010-03-03 | 00:00:00 | 35,21 | 36,40 | 35,21 | 36,15 | 2.610.400 | | 2010-03-04 | 00:00:00 | 35,67 | 36,25 | 35,65 | 35,96 | 1.871.600 | | 2010-03-05 | 00:00:00 | 36,27 | 36,56 | 35,85 | 36,47 | 1.918.700 | | 2010-03-08 | 00:00:00 | 36,66 | 36,76 | 36,30 | 36,30 | 1.912.700 | | 2010-03-09 | 00:00:00 | 36,22 | 36,50 | 35,76 | 36,19 | 2.141.100 | | 2010-03-10 | 00:00:00 | 35,80 | 36,12 | 35,54 | 36,08 | 1.904.200 | | 2010-03-11 | 00:00:00 | 35,96 | 36,17 | 35,78 | 35,96 | 1.572.700 | | 2010-03-12 | 00:00:00 | 36,07 | 36,54 | 35,81 | 35,99 | 1.682.900 | | 2010-03-15 | 00:00:00 | 36,05 | 36,05 | 35,26 | 35,38 | 1.639.900 | | 2010-03-16 | 00:00:00 | 35,42 | 36,00 | 35,38 | 35,79 | 1.288.000 | | 2010-03-17 | 00:00:00 | 35,99 | 36,85 | 35,87 | 36,72 | 3.249.300 | | 2010-03-18 | 00:00:00 | 36,65 | 37,19 | 36,36 | 36,54 | 2.060.800 | | 2010-03-19 | 00:00:00 | 36,69 | 36,88 | 35,73 | 35,96 | 3.083.000 | | 2010-03-22 | 00:00:00 | 35,78 | 35,95 | 35,16 | 35,79 | 1.818.900 | | 2010-03-23 | 00:00:00 | 35,76 | 36,52 | 35,76 | 36,37 | 1.788.800 | | 2010-03-24 | 00:00:00 | 36,26 | 36,39 | 35,12 | 35,51 | 2.759.600 | | 2010-03-25 | 00:00:00 | 35,42 | 35,87 | 34,85 | 35,73 | 2.718.600 | | 2010-03-26 | 00:00:00 | 35,70 | 35,99 | 35,60 | 35,74 | 1.491.300 | | 2010-03-29 | 00:00:00 | 35,97 | 36,12 | 35,62 | 35,93 | 1.894.800 | | 2010-03-30 | 00:00:00 | 36,35 | 36,53 | 35,78 | 35,85 | 1.988.400 | | 2010-03-31 | 00:00:00 | 35,75 | 36,09 | 35,38 | 35,60 | 1.848.300 | | 2010-04-01 | 00:00:00 | 35,70 | 36,29 | 35,70 | 36,13 | 1.754.200 | | 2010-04-06 | 00:00:00 | 36,29 | 36,58 | 36,10 | 36,25 | 1.861.600 | | 2010-04-07 | 00:00:00 | 36,72 | 37,33 | 36,55 | 36,83 | 3.235.600 | | 2010-04-08 | 00:00:00 | 36,65 | 36,83 | 35,89 | 36,56 | 2.419.700 | | 2010-04-09 | 00:00:00 | 36,76 | 37,53 | 36,76 | 37,53 | 2.488.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
