(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 2018-09-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-30 | 00:00:00 | 34,01 | 34,19 | 33,28 | 33,60 | 1.598.000 | | 2011-08-31 | 00:00:00 | 33,94 | 35,29 | 33,79 | 35,03 | 2.637.300 | | 2011-09-01 | 00:00:00 | 35,24 | 35,50 | 34,16 | 35,07 | 2.501.700 | | 2011-09-02 | 00:00:00 | 34,60 | 34,63 | 32,72 | 32,96 | 3.995.900 | | 2011-09-05 | 00:00:00 | 32,15 | 32,20 | 30,67 | 31,32 | 3.669.400 | | 2011-09-06 | 00:00:00 | 31,27 | 31,90 | 30,29 | 30,67 | 2.973.300 | | 2011-09-07 | 00:00:00 | 31,68 | 32,12 | 31,35 | 32,10 | 2.774.700 | | 2011-09-08 | 00:00:00 | 32,10 | 32,77 | 31,62 | 32,19 | 1.595.100 | | 2011-09-09 | 00:00:00 | 31,94 | 32,29 | 30,20 | 30,38 | 3.532.000 | | 2011-09-12 | 00:00:00 | 29,39 | 29,41 | 28,15 | 28,71 | 4.701.700 | | 2011-09-13 | 00:00:00 | 29,31 | 29,47 | 27,61 | 29,04 | 4.346.500 | | 2011-09-14 | 00:00:00 | 28,56 | 30,03 | 28,50 | 29,59 | 3.143.500 | | 2011-09-15 | 00:00:00 | 30,02 | 31,36 | 29,90 | 30,94 | 3.951.200 | | 2011-09-16 | 00:00:00 | 31,58 | 31,66 | 30,56 | 30,92 | 5.215.800 | | 2011-09-19 | 00:00:00 | 30,23 | 30,49 | 29,49 | 29,79 | 2.027.400 | | 2011-09-20 | 00:00:00 | 29,67 | 30,44 | 29,50 | 30,15 | 1.926.000 | | 2011-09-21 | 00:00:00 | 30,15 | 30,24 | 29,35 | 29,55 | 2.006.000 | | 2011-09-22 | 00:00:00 | 28,68 | 28,79 | 27,36 | 27,56 | 3.682.700 | | 2011-09-23 | 00:00:00 | 27,95 | 28,13 | 26,07 | 27,37 | 3.801.800 | | 2011-09-26 | 00:00:00 | 26,70 | 28,57 | 26,70 | 27,57 | 3.581.300 | | 2011-09-27 | 00:00:00 | 28,48 | 29,70 | 28,01 | 29,67 | 3.456.200 | | 2011-09-28 | 00:00:00 | 29,32 | 29,67 | 28,40 | 28,76 | 2.455.900 | | 2011-09-29 | 00:00:00 | 28,55 | 29,91 | 28,52 | 29,50 | 2.218.100 | | 2011-09-30 | 00:00:00 | 29,34 | 29,63 | 28,41 | 28,87 | 2.240.000 | | 2011-10-03 | 00:00:00 | 28,02 | 28,78 | 27,57 | 28,58 | 2.402.700 | | 2011-10-04 | 00:00:00 | 28,09 | 28,09 | 26,55 | 27,03 | 4.018.800 | | 2011-10-05 | 00:00:00 | 27,80 | 29,58 | 27,40 | 29,55 | 3.724.700 | | 2011-10-06 | 00:00:00 | 29,75 | 31,45 | 29,71 | 31,40 | 4.308.700 | | 2011-10-07 | 00:00:00 | 31,44 | 32,12 | 30,93 | 31,94 | 2.584.500 | | 2011-10-10 | 00:00:00 | 32,38 | 33,24 | 31,81 | 33,17 | 2.533.800 | | 2011-10-11 | 00:00:00 | 33,17 | 33,17 | 31,78 | 32,38 | 2.282.000 | | 2011-10-12 | 00:00:00 | 32,37 | 33,81 | 31,92 | 33,53 | 3.346.200 | | 2011-10-13 | 00:00:00 | 33,47 | 33,96 | 32,89 | 33,39 | 2.537.400 | | 2011-10-14 | 00:00:00 | 33,63 | 34,30 | 33,40 | 33,57 | 1.914.600 | | 2011-10-17 | 00:00:00 | 34,74 | 35,29 | 32,76 | 33,30 | 3.339.400 | | 2011-10-18 | 00:00:00 | 32,88 | 33,49 | 32,19 | 33,35 | 1.891.500 | | 2011-10-19 | 00:00:00 | 33,98 | 34,00 | 32,70 | 33,02 | 2.065.600 | | 2011-10-20 | 00:00:00 | 32,30 | 32,90 | 32,04 | 32,12 | 2.734.600 | | 2011-10-21 | 00:00:00 | 32,36 | 33,38 | 32,26 | 33,31 | 2.361.900 | | 2011-10-24 | 00:00:00 | 33,65 | 34,42 | 32,97 | 34,22 | 1.913.400 | | 2011-10-25 | 00:00:00 | 34,03 | 34,44 | 32,40 | 32,92 | 2.875.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
