(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-09 | 00:00:00 | 36,76 | 37,53 | 36,76 | 37,53 | 2.488.200 | | 2010-04-12 | 00:00:00 | 37,72 | 37,89 | 37,06 | 37,21 | 1.489.600 | | 2010-04-13 | 00:00:00 | 37,08 | 37,31 | 36,79 | 36,96 | 1.611.200 | | 2010-04-14 | 00:00:00 | 37,33 | 37,78 | 37,01 | 37,42 | 1.891.300 | | 2010-04-15 | 00:00:00 | 37,65 | 37,82 | 37,08 | 37,54 | 1.398.800 | | 2010-04-16 | 00:00:00 | 37,29 | 38,08 | 36,89 | 37,08 | 3.212.600 | | 2010-04-19 | 00:00:00 | 36,82 | 37,19 | 36,47 | 36,86 | 1.787.000 | | 2010-04-20 | 00:00:00 | 37,11 | 37,78 | 36,90 | 37,72 | 2.113.600 | | 2010-04-21 | 00:00:00 | 37,90 | 37,95 | 37,24 | 37,24 | 1.955.900 | | 2010-04-22 | 00:00:00 | 37,11 | 37,52 | 36,50 | 36,88 | 2.568.000 | | 2010-04-23 | 00:00:00 | 37,67 | 39,49 | 37,15 | 39,33 | 5.890.000 | | 2010-04-26 | 00:00:00 | 39,71 | 40,28 | 39,38 | 39,67 | 3.402.500 | | 2010-04-27 | 00:00:00 | 39,91 | 39,91 | 37,78 | 37,78 | 3.285.900 | | 2010-04-28 | 00:00:00 | 37,52 | 37,69 | 36,25 | 36,59 | 4.515.000 | | 2010-04-29 | 00:00:00 | 36,52 | 38,03 | 36,21 | 37,92 | 3.623.100 | | 2010-04-30 | 00:00:00 | 38,13 | 38,15 | 37,08 | 37,42 | 2.291.000 | | 2010-05-03 | 00:00:00 | 37,20 | 37,53 | 36,55 | 37,26 | 1.290.700 | | 2010-05-04 | 00:00:00 | 37,49 | 37,55 | 35,23 | 35,45 | 4.594.900 | | 2010-05-05 | 00:00:00 | 35,40 | 35,53 | 33,82 | 34,00 | 5.172.000 | | 2010-05-06 | 00:00:00 | 33,80 | 35,01 | 33,36 | 33,59 | 4.464.600 | | 2010-05-07 | 00:00:00 | 32,60 | 33,35 | 30,94 | 31,63 | 7.853.400 | | 2010-05-10 | 00:00:00 | 34,75 | 35,19 | 33,60 | 35,19 | 7.559.700 | | 2010-05-11 | 00:00:00 | 34,74 | 35,51 | 34,29 | 35,48 | 4.317.100 | | 2010-05-12 | 00:00:00 | 35,03 | 36,28 | 34,76 | 35,90 | 3.272.300 | | 2010-05-13 | 00:00:00 | 36,10 | 36,19 | 35,08 | 35,37 | 1.790.100 | | 2010-05-14 | 00:00:00 | 35,16 | 35,42 | 33,50 | 33,65 | 4.320.100 | | 2010-05-17 | 00:00:00 | 33,36 | 33,83 | 32,65 | 32,99 | 3.274.700 | | 2010-05-18 | 00:00:00 | 33,71 | 34,40 | 33,22 | 33,94 | 3.473.600 | | 2010-05-19 | 00:00:00 | 33,20 | 33,49 | 32,17 | 32,33 | 4.554.900 | | 2010-05-20 | 00:00:00 | 32,37 | 32,85 | 30,61 | 31,52 | 5.412.800 | | 2010-05-21 | 00:00:00 | 31,27 | 31,54 | 30,00 | 31,07 | 6.056.600 | | 2010-05-24 | 00:00:00 | 31,76 | 31,89 | 30,81 | 31,38 | 3.389.400 | | 2010-05-25 | 00:00:00 | 30,24 | 30,41 | 29,31 | 29,83 | 5.452.700 | | 2010-05-26 | 00:00:00 | 30,50 | 31,33 | 30,50 | 30,70 | 4.578.400 | | 2010-05-27 | 00:00:00 | 30,91 | 31,65 | 30,75 | 31,59 | 5.518.600 | | 2010-05-28 | 00:00:00 | 31,80 | 31,88 | 31,25 | 31,42 | 4.065.100 | | 2010-05-31 | 00:00:00 | 31,42 | 31,76 | 31,10 | 31,39 | 1.778.700 | | 2010-06-01 | 00:00:00 | 31,05 | 31,85 | 30,36 | 31,42 | 4.037.600 | | 2010-06-02 | 00:00:00 | 31,20 | 31,86 | 30,92 | 31,27 | 4.654.600 | | 2010-06-03 | 00:00:00 | 32,06 | 32,54 | 31,76 | 31,91 | 6.710.100 | | 2010-06-04 | 00:00:00 | 32,00 | 32,10 | 30,38 | 30,61 | 5.759.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
