(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 | | 2010-11-19 | 00:00:00 | 36,96 | 37,49 | 36,75 | 37,40 | 2.819.400 | | 2010-11-22 | 00:00:00 | 37,60 | 37,83 | 36,75 | 36,91 | 2.425.700 | | 2010-11-23 | 00:00:00 | 36,65 | 36,76 | 35,79 | 36,00 | 3.667.100 | | 2010-11-24 | 00:00:00 | 36,23 | 36,60 | 35,74 | 36,40 | 2.472.300 | | 2010-11-25 | 00:00:00 | 36,45 | 36,54 | 36,10 | 36,29 | 1.623.500 | | 2010-11-26 | 00:00:00 | 35,92 | 36,25 | 35,33 | 35,99 | 2.284.700 | | 2010-11-29 | 00:00:00 | 36,20 | 36,67 | 34,93 | 34,99 | 3.424.000 | | 2010-11-30 | 00:00:00 | 35,02 | 35,15 | 34,10 | 34,51 | 3.916.500 | | 2010-12-01 | 00:00:00 | 34,85 | 35,33 | 34,72 | 35,08 | 2.761.600 | | 2010-12-02 | 00:00:00 | 35,37 | 36,55 | 35,19 | 36,40 | 4.231.600 | | 2010-12-03 | 00:00:00 | 36,51 | 37,55 | 36,40 | 36,90 | 3.454.200 | | 2010-12-06 | 00:00:00 | 36,92 | 37,11 | 36,51 | 36,88 | 1.697.900 | | 2010-12-07 | 00:00:00 | 37,05 | 38,87 | 36,97 | 38,44 | 4.321.900 | | 2010-12-08 | 00:00:00 | 38,35 | 39,19 | 37,81 | 38,61 | 2.397.600 | | 2010-12-09 | 00:00:00 | 38,90 | 39,11 | 38,32 | 38,69 | 1.768.200 | | 2010-12-10 | 00:00:00 | 38,83 | 39,22 | 38,53 | 38,79 | 1.819.200 | | 2010-12-13 | 00:00:00 | 39,18 | 39,60 | 39,00 | 39,41 | 2.279.700 | | 2010-12-14 | 00:00:00 | 39,60 | 39,77 | 39,01 | 39,27 | 1.771.800 | | 2010-12-15 | 00:00:00 | 39,16 | 39,26 | 38,46 | 38,81 | 2.406.700 | | 2010-12-16 | 00:00:00 | 38,80 | 38,89 | 38,38 | 38,73 | 2.002.000 | | 2010-12-17 | 00:00:00 | 38,87 | 39,13 | 38,75 | 38,75 | 2.858.500 | | 2010-12-20 | 00:00:00 | 38,92 | 39,90 | 38,79 | 39,31 | 1.725.000 | | 2010-12-21 | 00:00:00 | 39,51 | 40,54 | 39,51 | 40,17 | 2.319.900 | | 2010-12-22 | 00:00:00 | 40,15 | 40,15 | 39,47 | 39,65 | 1.689.900 | | 2010-12-23 | 00:00:00 | 39,59 | 39,90 | 38,84 | 39,17 | 1.247.400 | | 2010-12-24 | 00:00:00 | 38,99 | 39,17 | 38,78 | 38,92 | 197.100 | | 2010-12-27 | 00:00:00 | 38,80 | 38,99 | 38,15 | 38,88 | 770.300 | | 2010-12-28 | 00:00:00 | 39,00 | 39,24 | 38,79 | 38,94 | 534.300 | | 2010-12-29 | 00:00:00 | 39,06 | 39,77 | 39,04 | 39,46 | 711.600 | | 2010-12-30 | 00:00:00 | 39,30 | 39,44 | 38,83 | 38,96 | 709.500 | | 2010-12-31 | 00:00:00 | 38,91 | 39,08 | 38,50 | 38,50 | 305.600 | | 2011-01-03 | 00:00:00 | 38,97 | 39,98 | 38,69 | 39,98 | 1.263.400 | | 2011-01-04 | 00:00:00 | 39,98 | 40,15 | 39,38 | 39,49 | 1.776.700 | | 2011-01-05 | 00:00:00 | 39,38 | 39,40 | 38,37 | 39,05 | 1.786.300 | | 2011-01-06 | 00:00:00 | 39,00 | 39,28 | 38,04 | 38,19 | 1.778.800 | | 2011-01-07 | 00:00:00 | 38,24 | 38,65 | 37,90 | 38,05 | 1.751.600 | | 2011-01-10 | 00:00:00 | 37,96 | 38,12 | 37,47 | 37,61 | 1.835.400 | | 2011-01-11 | 00:00:00 | 38,10 | 39,24 | 38,05 | 39,24 | 2.579.400 | | 2011-01-12 | 00:00:00 | 39,90 | 41,01 | 39,75 | 41,00 | 4.164.300 | | 2011-01-13 | 00:00:00 | 41,94 | 42,52 | 41,06 | 41,89 | 4.769.500 | | 2011-01-14 | 00:00:00 | 41,70 | 42,54 | 41,57 | 42,35 | 3.086.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
