(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 | 2010-09-24 | 00:00:00 | 31,94 | 32,72 | 31,70 | 32,59 | 2.383.700 | 2010-09-27 | 00:00:00 | 32,85 | 33,31 | 32,80 | 32,94 | 2.082.500 | 2010-09-28 | 00:00:00 | 32,89 | 33,18 | 32,28 | 32,99 | 2.049.200 | 2010-09-29 | 00:00:00 | 33,21 | 33,53 | 32,60 | 32,67 | 1.713.400 | 2010-09-30 | 00:00:00 | 32,36 | 33,25 | 32,16 | 32,63 | 2.323.400 | 2010-10-01 | 00:00:00 | 32,78 | 33,14 | 32,01 | 32,13 | 2.180.200 | 2010-10-04 | 00:00:00 | 32,10 | 32,16 | 31,47 | 31,60 | 1.885.300 | 2010-10-05 | 00:00:00 | 31,56 | 32,94 | 31,45 | 32,74 | 3.044.500 | 2010-10-06 | 00:00:00 | 33,01 | 33,66 | 32,95 | 33,50 | 3.476.500 | 2010-10-07 | 00:00:00 | 33,49 | 33,52 | 32,92 | 33,17 | 2.677.700 | 2010-10-08 | 00:00:00 | 33,11 | 33,44 | 32,62 | 33,35 | 2.198.100 | 2010-10-11 | 00:00:00 | 33,50 | 34,01 | 33,40 | 34,01 | 2.086.700 | 2010-10-12 | 00:00:00 | 33,74 | 34,20 | 33,39 | 34,08 | 2.248.900 | 2010-10-13 | 00:00:00 | 34,26 | 34,99 | 34,26 | 34,54 | 2.249.300 | 2010-10-14 | 00:00:00 | 35,60 | 35,78 | 34,80 | 34,96 | 3.878.100 | 2010-10-15 | 00:00:00 | 35,29 | 35,30 | 34,78 | 35,06 | 2.639.500 | 2010-10-18 | 00:00:00 | 34,94 | 35,20 | 34,72 | 35,03 | 1.652.200 | 2010-10-19 | 00:00:00 | 35,10 | 35,37 | 34,37 | 34,49 | 2.277.900 | 2010-10-20 | 00:00:00 | 34,26 | 35,10 | 34,20 | 35,08 | 2.149.400 | 2010-10-21 | 00:00:00 | 35,04 | 35,78 | 34,80 | 35,66 | 2.645.300 | 2010-10-22 | 00:00:00 | 35,47 | 35,50 | 34,55 | 34,60 | 3.861.800 | 2010-10-25 | 00:00:00 | 34,97 | 34,98 | 34,62 | 34,81 | 1.920.900 | 2010-10-26 | 00:00:00 | 34,95 | 34,97 | 33,80 | 34,46 | 3.039.200 | 2010-10-27 | 00:00:00 | 34,31 | 34,47 | 33,81 | 33,97 | 2.150.300 | 2010-10-28 | 00:00:00 | 34,11 | 34,53 | 34,04 | 34,07 | 1.685.100 | 2010-10-29 | 00:00:00 | 34,01 | 34,11 | 33,47 | 33,56 | 2.018.800 | 2010-11-01 | 00:00:00 | 33,94 | 34,14 | 33,49 | 33,80 | 1.711.300 | 2010-11-02 | 00:00:00 | 33,67 | 34,39 | 33,62 | 34,26 | 1.856.300 | 2010-11-03 | 00:00:00 | 34,49 | 34,91 | 34,10 | 34,21 | 2.528.200 | 2010-11-04 | 00:00:00 | 34,65 | 35,69 | 34,60 | 35,69 | 4.137.100 | 2010-11-05 | 00:00:00 | 35,80 | 36,49 | 35,70 | 36,33 | 3.871.200 | 2010-11-08 | 00:00:00 | 36,34 | 36,82 | 36,10 | 36,56 | 2.591.300 | 2010-11-09 | 00:00:00 | 36,74 | 37,42 | 36,51 | 37,12 | 2.913.500 | 2010-11-10 | 00:00:00 | 36,94 | 37,41 | 36,40 | 36,74 | 2.839.900 | 2010-11-11 | 00:00:00 | 36,74 | 36,88 | 35,58 | 35,78 | 3.620.400 | 2010-11-12 | 00:00:00 | 35,22 | 36,03 | 34,91 | 35,57 | 2.952.400 | 2010-11-15 | 00:00:00 | 36,08 | 36,22 | 35,12 | 36,08 | 2.339.400 | 2010-11-16 | 00:00:00 | 36,05 | 36,05 | 34,96 | 35,01 | 3.266.600 | 2010-11-17 | 00:00:00 | 35,70 | 35,83 | 34,85 | 35,72 | 2.252.800 | 2010-11-18 | 00:00:00 | 36,10 | 36,85 | 36,08 | 36,85 | 3.015.900 | 2010-11-19 | 00:00:00 | 36,96 | 37,49 | 36,75 | 37,40 | 2.819.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|