(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-16 | 00:00:00 | 29,79 | 30,81 | 29,63 | 30,28 | 3.137.100 | | 2012-04-17 | 00:00:00 | 30,67 | 32,37 | 30,32 | 32,24 | 4.922.700 | | 2012-04-18 | 00:00:00 | 32,02 | 32,33 | 31,24 | 31,42 | 2.990.500 | | 2012-04-19 | 00:00:00 | 31,60 | 31,93 | 30,40 | 30,40 | 4.091.600 | | 2012-04-20 | 00:00:00 | 30,42 | 30,76 | 29,92 | 30,51 | 3.496.200 | | 2012-04-23 | 00:00:00 | 30,00 | 30,25 | 29,46 | 29,75 | 3.528.500 | | 2012-04-24 | 00:00:00 | 29,94 | 30,86 | 29,90 | 30,74 | 2.771.700 | | 2012-04-25 | 00:00:00 | 30,93 | 32,26 | 30,83 | 31,92 | 3.572.500 | | 2012-04-26 | 00:00:00 | 32,03 | 32,13 | 31,11 | 31,73 | 1.979.300 | | 2012-04-27 | 00:00:00 | 31,35 | 32,45 | 31,03 | 32,19 | 2.696.500 | | 2012-04-30 | 00:00:00 | 32,40 | 32,40 | 31,58 | 31,65 | 1.637.600 | | 2012-05-02 | 00:00:00 | 32,51 | 32,51 | 31,74 | 32,00 | 2.721.300 | | 2012-05-03 | 00:00:00 | 32,00 | 32,48 | 31,60 | 31,87 | 1.892.500 | | 2012-05-04 | 00:00:00 | 32,49 | 32,69 | 31,57 | 31,78 | 2.935.300 | | 2012-05-07 | 00:00:00 | 31,05 | 32,78 | 30,87 | 32,65 | 1.860.800 | | 2012-05-08 | 00:00:00 | 32,50 | 32,58 | 31,14 | 31,31 | 2.867.100 | | 2012-05-09 | 00:00:00 | 31,41 | 31,78 | 30,28 | 30,91 | 3.457.100 | | 2012-05-10 | 00:00:00 | 31,36 | 31,46 | 30,11 | 31,22 | 2.530.900 | | 2012-05-11 | 00:00:00 | 31,04 | 31,35 | 30,54 | 31,20 | 2.112.900 | | 2012-05-14 | 00:00:00 | 30,90 | 30,95 | 29,97 | 30,20 | 2.321.700 | | 2012-05-16 | 00:00:00 | 29,18 | 30,09 | 28,84 | 29,62 | 3.162.000 | | 2012-05-17 | 00:00:00 | 29,69 | 29,76 | 29,02 | 29,25 | 2.297.600 | | 2012-05-18 | 00:00:00 | 28,99 | 29,60 | 28,61 | 29,11 | 2.926.500 | | 2012-05-21 | 00:00:00 | 29,10 | 30,16 | 28,98 | 29,91 | 2.356.100 | | 2012-05-22 | 00:00:00 | 30,16 | 30,86 | 30,08 | 30,71 | 2.413.800 | | 2012-05-23 | 00:00:00 | 30,32 | 30,32 | 29,47 | 29,61 | 2.112.400 | | 2012-05-24 | 00:00:00 | 29,95 | 30,27 | 29,28 | 30,07 | 2.026.700 | | 2012-05-25 | 00:00:00 | 30,20 | 30,73 | 29,84 | 30,39 | 1.801.700 | | 2012-05-28 | 00:00:00 | 30,70 | 31,05 | 30,24 | 30,33 | 1.177.100 | | 2012-05-29 | 00:00:00 | 30,50 | 31,05 | 29,80 | 30,78 | 2.763.100 | | 2012-05-30 | 00:00:00 | 30,48 | 30,62 | 29,12 | 29,23 | 3.923.100 | | 2012-05-31 | 00:00:00 | 29,37 | 29,52 | 28,22 | 28,62 | 3.569.200 | | 2012-06-01 | 00:00:00 | 28,76 | 28,83 | 27,21 | 27,84 | 4.137.500 | | 2012-06-05 | 00:00:00 | 28,12 | 28,61 | 27,76 | 28,48 | 1.869.500 | | 2012-06-06 | 00:00:00 | 28,77 | 29,40 | 28,48 | 29,32 | 3.096.400 | | 2012-06-07 | 00:00:00 | 29,50 | 29,57 | 27,77 | 27,82 | 5.857.500 | | 2012-06-08 | 00:00:00 | 27,66 | 28,16 | 27,15 | 27,52 | 4.390.900 | | 2012-06-11 | 00:00:00 | 27,27 | 27,77 | 26,81 | 26,92 | 4.247.100 | | 2012-06-12 | 00:00:00 | 26,83 | 27,21 | 26,64 | 27,01 | 2.586.200 | | 2012-06-13 | 00:00:00 | 27,17 | 27,49 | 26,05 | 26,29 | 3.418.600 | | 2012-06-14 | 00:00:00 | 26,18 | 26,49 | 25,77 | 26,38 | 2.454.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
