(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-06-14 | 00:00:00 | 26,18 | 26,49 | 25,77 | 26,38 | 2.454.000 | 2012-06-15 | 00:00:00 | 26,59 | 27,18 | 26,46 | 27,09 | 3.670.100 | 2012-06-18 | 00:00:00 | 27,45 | 27,74 | 26,48 | 26,66 | 3.577.200 | 2012-06-19 | 00:00:00 | 26,82 | 27,64 | 26,66 | 27,50 | 2.502.700 | 2012-06-20 | 00:00:00 | 27,70 | 27,91 | 27,34 | 27,83 | 1.785.400 | 2012-06-21 | 00:00:00 | 27,58 | 28,50 | 27,41 | 27,73 | 2.173.100 | 2012-06-22 | 00:00:00 | 27,50 | 27,82 | 27,18 | 27,55 | 1.416.200 | 2012-06-25 | 00:00:00 | 27,35 | 27,41 | 26,50 | 26,59 | 1.981.700 | 2012-06-26 | 00:00:00 | 26,75 | 26,80 | 26,27 | 26,67 | 1.940.500 | 2012-06-27 | 00:00:00 | 26,94 | 27,25 | 26,48 | 27,22 | 1.761.600 | 2012-06-28 | 00:00:00 | 27,31 | 27,51 | 26,82 | 27,26 | 1.759.700 | 2012-06-29 | 00:00:00 | 28,30 | 29,10 | 27,94 | 29,10 | 3.606.400 | 2012-07-02 | 00:00:00 | 29,55 | 29,87 | 29,45 | 29,51 | 2.087.300 | 2012-07-03 | 00:00:00 | 29,67 | 29,92 | 29,38 | 29,84 | 2.457.200 | 2012-07-04 | 00:00:00 | 29,82 | 30,08 | 29,47 | 29,88 | 1.275.000 | 2012-07-05 | 00:00:00 | 29,90 | 30,30 | 29,01 | 29,17 | 2.353.400 | 2012-07-06 | 00:00:00 | 29,00 | 29,22 | 28,18 | 28,23 | 1.358.600 | 2012-07-09 | 00:00:00 | 28,17 | 28,41 | 27,76 | 28,14 | 1.418.500 | 2012-07-10 | 00:00:00 | 28,28 | 28,87 | 28,05 | 28,33 | 1.394.500 | 2012-07-11 | 00:00:00 | 27,97 | 28,09 | 27,66 | 27,98 | 2.841.000 | 2012-07-12 | 00:00:00 | 27,63 | 27,81 | 27,31 | 27,63 | 1.869.800 | 2012-07-13 | 00:00:00 | 27,80 | 28,05 | 27,47 | 27,92 | 1.003.400 | 2012-07-16 | 00:00:00 | 28,01 | 28,20 | 27,73 | 28,10 | 1.334.500 | 2012-07-17 | 00:00:00 | 28,10 | 28,20 | 27,08 | 27,32 | 2.515.300 | 2012-07-18 | 00:00:00 | 27,46 | 28,00 | 27,35 | 27,94 | 1.811.800 | 2012-07-19 | 00:00:00 | 28,12 | 28,30 | 27,88 | 28,14 | 1.748.300 | 2012-07-20 | 00:00:00 | 28,20 | 28,30 | 27,00 | 27,00 | 3.253.600 | 2012-07-23 | 00:00:00 | 26,81 | 26,81 | 25,80 | 26,34 | 3.213.700 | 2012-07-24 | 00:00:00 | 26,33 | 26,49 | 26,01 | 26,06 | 1.969.900 | 2012-07-25 | 00:00:00 | 26,00 | 27,07 | 26,00 | 26,36 | 2.369.500 | 2012-07-26 | 00:00:00 | 26,26 | 27,65 | 26,00 | 27,48 | 3.616.200 | 2012-07-27 | 00:00:00 | 25,53 | 25,80 | 24,17 | 24,51 | 8.820.200 | 2012-07-31 | 00:00:00 | 25,16 | 25,17 | 24,44 | 24,53 | 3.138.500 | 2012-08-01 | 00:00:00 | 24,56 | 24,78 | 24,40 | 24,65 | 1.851.400 | 2012-08-02 | 00:00:00 | 24,60 | 25,36 | 23,90 | 24,05 | 2.724.200 | 2012-08-03 | 00:00:00 | 24,00 | 25,42 | 24,00 | 25,35 | 2.924.700 | 2012-08-06 | 00:00:00 | 25,47 | 26,28 | 25,30 | 26,12 | 2.006.600 | 2012-08-07 | 00:00:00 | 26,00 | 27,18 | 25,93 | 27,03 | 2.825.400 | 2012-08-08 | 00:00:00 | 26,70 | 26,96 | 26,23 | 26,58 | 1.769.800 | 2012-08-09 | 00:00:00 | 26,80 | 27,10 | 26,42 | 26,93 | 1.953.000 | 2012-08-10 | 00:00:00 | 26,80 | 26,93 | 26,51 | 26,61 | 1.262.000 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|