(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-10 | 00:00:00 | 26,80 | 26,93 | 26,51 | 26,61 | 1.262.000 | | 2012-08-14 | 00:00:00 | 26,40 | 26,58 | 26,04 | 26,39 | 1.293.900 | | 2012-08-15 | 00:00:00 | 26,28 | 26,46 | 25,94 | 26,34 | 903.800 | | 2012-08-16 | 00:00:00 | 26,55 | 27,15 | 26,34 | 27,05 | 1.909.000 | | 2012-08-17 | 00:00:00 | 26,75 | 27,57 | 26,74 | 27,52 | 2.179.700 | | 2012-08-20 | 00:00:00 | 27,49 | 27,90 | 27,27 | 27,78 | 1.594.100 | | 2012-08-21 | 00:00:00 | 27,99 | 28,78 | 27,84 | 28,72 | 2.578.300 | | 2012-08-22 | 00:00:00 | 28,38 | 28,40 | 27,93 | 28,07 | 1.650.100 | | 2012-08-23 | 00:00:00 | 28,35 | 28,44 | 27,36 | 27,67 | 1.767.300 | | 2012-08-24 | 00:00:00 | 27,68 | 27,74 | 26,89 | 27,57 | 1.636.200 | | 2012-08-27 | 00:00:00 | 27,50 | 27,95 | 27,40 | 27,95 | 1.167.700 | | 2012-08-28 | 00:00:00 | 27,68 | 27,82 | 27,12 | 27,40 | 1.239.400 | | 2012-08-29 | 00:00:00 | 27,44 | 27,52 | 26,89 | 27,15 | 1.276.000 | | 2012-08-30 | 00:00:00 | 27,06 | 27,34 | 26,76 | 26,93 | 1.342.700 | | 2012-08-31 | 00:00:00 | 26,85 | 27,70 | 26,79 | 27,27 | 2.255.300 | | 2012-09-03 | 00:00:00 | 27,20 | 27,81 | 27,06 | 27,73 | 1.209.500 | | 2012-09-04 | 00:00:00 | 27,92 | 27,93 | 27,09 | 27,09 | 1.510.900 | | 2012-09-05 | 00:00:00 | 27,01 | 27,28 | 26,62 | 27,11 | 1.788.400 | | 2012-09-06 | 00:00:00 | 27,20 | 28,44 | 27,20 | 28,42 | 2.817.100 | | 2012-09-07 | 00:00:00 | 28,66 | 29,76 | 28,62 | 29,25 | 3.391.300 | | 2012-09-10 | 00:00:00 | 29,15 | 29,50 | 28,75 | 29,08 | 1.767.200 | | 2012-09-11 | 00:00:00 | 28,88 | 29,15 | 28,01 | 29,15 | 2.930.600 | | 2012-09-12 | 00:00:00 | 29,49 | 29,64 | 28,99 | 29,17 | 2.226.900 | | 2012-09-13 | 00:00:00 | 29,15 | 29,22 | 28,44 | 28,44 | 2.104.700 | | 2012-09-14 | 00:00:00 | 29,33 | 30,34 | 29,30 | 30,34 | 4.098.900 | | 2012-09-17 | 00:00:00 | 30,00 | 30,56 | 29,82 | 30,24 | 1.811.700 | | 2012-09-18 | 00:00:00 | 29,99 | 30,14 | 29,25 | 29,75 | 2.533.400 | | 2012-09-19 | 00:00:00 | 29,88 | 30,15 | 29,50 | 30,00 | 2.121.800 | | 2012-09-20 | 00:00:00 | 29,75 | 29,93 | 29,36 | 29,85 | 1.648.900 | | 2012-09-21 | 00:00:00 | 30,09 | 30,30 | 29,86 | 30,29 | 3.913.400 | | 2012-09-24 | 00:00:00 | 30,03 | 30,12 | 29,22 | 29,46 | 2.176.600 | | 2012-09-25 | 00:00:00 | 29,50 | 29,78 | 29,11 | 29,59 | 1.741.600 | | 2012-09-26 | 00:00:00 | 29,15 | 29,18 | 28,52 | 28,55 | 2.993.600 | | 2012-09-27 | 00:00:00 | 28,85 | 29,00 | 28,31 | 28,76 | 1.455.800 | | 2012-09-28 | 00:00:00 | 29,08 | 29,08 | 27,33 | 27,33 | 4.159.500 | | 2012-10-01 | 00:00:00 | 27,34 | 28,31 | 27,29 | 28,25 | 2.182.000 | | 2012-10-02 | 00:00:00 | 27,96 | 28,25 | 27,58 | 27,90 | 1.556.800 | | 2012-10-03 | 00:00:00 | 27,76 | 28,17 | 27,53 | 27,80 | 1.377.000 | | 2012-10-04 | 00:00:00 | 28,00 | 28,15 | 27,15 | 27,68 | 2.002.200 | | 2012-10-05 | 00:00:00 | 27,75 | 28,62 | 27,67 | 28,49 | 1.974.500 | | 2012-10-08 | 00:00:00 | 28,14 | 28,14 | 27,57 | 27,61 | 1.389.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
