(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-25 | 00:00:00 | 34,03 | 34,44 | 32,40 | 32,92 | 2.875.900 | | 2011-10-26 | 00:00:00 | 32,40 | 34,15 | 32,12 | 33,24 | 3.736.100 | | 2011-10-27 | 00:00:00 | 34,94 | 35,48 | 34,17 | 35,10 | 4.050.900 | | 2011-10-28 | 00:00:00 | 35,40 | 35,74 | 34,77 | 35,01 | 2.399.600 | | 2011-10-31 | 00:00:00 | 34,55 | 34,74 | 33,62 | 33,69 | 2.331.000 | | 2011-11-01 | 00:00:00 | 32,58 | 32,65 | 31,05 | 31,29 | 3.864.700 | | 2011-11-02 | 00:00:00 | 31,77 | 32,15 | 30,87 | 31,78 | 1.877.600 | | 2011-11-03 | 00:00:00 | 31,10 | 33,28 | 30,90 | 33,02 | 2.839.400 | | 2011-11-04 | 00:00:00 | 33,20 | 33,65 | 31,69 | 32,04 | 2.244.700 | | 2011-11-07 | 00:00:00 | 31,65 | 32,43 | 31,09 | 31,76 | 1.909.000 | | 2011-11-08 | 00:00:00 | 31,74 | 32,42 | 31,53 | 31,77 | 1.944.200 | | 2011-11-09 | 00:00:00 | 32,17 | 32,38 | 30,44 | 30,90 | 3.110.500 | | 2011-11-10 | 00:00:00 | 30,10 | 31,22 | 29,57 | 29,99 | 4.048.800 | | 2011-11-11 | 00:00:00 | 30,07 | 31,52 | 29,83 | 31,36 | 2.611.200 | | 2011-11-14 | 00:00:00 | 31,82 | 31,82 | 30,35 | 30,67 | 2.014.700 | | 2011-11-15 | 00:00:00 | 30,35 | 30,67 | 29,81 | 29,90 | 1.982.400 | | 2011-11-16 | 00:00:00 | 29,81 | 30,84 | 29,52 | 29,95 | 2.436.000 | | 2011-11-17 | 00:00:00 | 29,80 | 30,04 | 28,87 | 29,10 | 2.850.800 | | 2011-11-18 | 00:00:00 | 28,85 | 29,31 | 28,53 | 29,00 | 2.542.900 | | 2011-11-21 | 00:00:00 | 28,80 | 28,83 | 28,01 | 28,06 | 2.375.300 | | 2011-11-22 | 00:00:00 | 28,41 | 28,67 | 27,82 | 27,83 | 2.710.900 | | 2011-11-23 | 00:00:00 | 27,32 | 28,21 | 27,02 | 27,02 | 2.613.600 | | 2011-11-24 | 00:00:00 | 27,41 | 28,20 | 27,11 | 27,42 | 2.087.500 | | 2011-11-25 | 00:00:00 | 27,41 | 27,65 | 26,70 | 27,28 | 2.394.000 | | 2011-11-28 | 00:00:00 | 27,84 | 29,33 | 27,76 | 29,28 | 2.788.500 | | 2011-11-29 | 00:00:00 | 29,26 | 30,08 | 28,96 | 29,82 | 2.280.700 | | 2011-11-30 | 00:00:00 | 29,39 | 31,68 | 29,24 | 31,41 | 4.148.300 | | 2011-12-01 | 00:00:00 | 31,43 | 31,70 | 30,79 | 31,10 | 2.563.100 | | 2011-12-02 | 00:00:00 | 31,52 | 31,95 | 31,15 | 31,28 | 2.099.600 | | 2011-12-05 | 00:00:00 | 31,87 | 32,47 | 31,55 | 32,19 | 2.124.200 | | 2011-12-06 | 00:00:00 | 31,76 | 32,29 | 31,76 | 31,81 | 1.808.900 | | 2011-12-07 | 00:00:00 | 32,40 | 32,69 | 30,50 | 31,00 | 2.697.500 | | 2011-12-08 | 00:00:00 | 31,31 | 31,50 | 29,58 | 29,66 | 3.032.200 | | 2011-12-09 | 00:00:00 | 29,38 | 31,04 | 29,26 | 30,77 | 2.577.400 | | 2011-12-12 | 00:00:00 | 30,67 | 30,80 | 29,75 | 29,79 | 1.881.900 | | 2011-12-13 | 00:00:00 | 29,92 | 30,18 | 29,01 | 29,21 | 2.466.400 | | 2011-12-14 | 00:00:00 | 28,95 | 29,27 | 27,74 | 27,74 | 3.093.200 | | 2011-12-15 | 00:00:00 | 27,84 | 28,43 | 27,57 | 27,86 | 2.393.500 | | 2011-12-16 | 00:00:00 | 28,12 | 28,12 | 27,24 | 27,39 | 3.680.900 | | 2011-12-19 | 00:00:00 | 27,14 | 27,78 | 27,03 | 27,21 | 1.791.500 | | 2011-12-20 | 00:00:00 | 27,23 | 28,72 | 27,15 | 28,65 | 1.955.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
