(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 | | 2012-10-08 | 00:00:00 | 28,14 | 28,14 | 27,57 | 27,61 | 1.389.900 | | 2012-10-09 | 00:00:00 | 27,68 | 27,82 | 26,86 | 26,99 | 2.734.000 | | 2012-10-10 | 00:00:00 | 26,51 | 26,74 | 26,27 | 26,44 | 2.324.500 | | 2012-10-11 | 00:00:00 | 26,30 | 27,01 | 26,21 | 26,89 | 1.859.900 | | 2012-10-12 | 00:00:00 | 26,86 | 26,86 | 26,55 | 26,57 | 1.232.600 | | 2012-10-15 | 00:00:00 | 26,52 | 26,93 | 26,27 | 26,50 | 1.184.000 | | 2012-10-16 | 00:00:00 | 26,62 | 26,83 | 25,95 | 26,83 | 2.407.300 | | 2012-10-17 | 00:00:00 | 27,03 | 27,68 | 27,03 | 27,40 | 2.349.200 | | 2012-10-18 | 00:00:00 | 27,56 | 28,41 | 27,52 | 28,11 | 2.767.500 | | 2012-10-19 | 00:00:00 | 28,02 | 28,19 | 27,55 | 27,61 | 2.442.500 | | 2012-10-22 | 00:00:00 | 27,50 | 27,67 | 27,10 | 27,32 | 1.454.800 | | 2012-10-23 | 00:00:00 | 27,39 | 27,48 | 26,34 | 26,74 | 2.535.000 | | 2012-10-24 | 00:00:00 | 27,01 | 27,21 | 26,52 | 26,85 | 2.021.700 | | 2012-10-25 | 00:00:00 | 26,78 | 27,11 | 26,66 | 26,80 | 1.665.600 | | 2012-10-26 | 00:00:00 | 26,30 | 27,60 | 26,21 | 27,30 | 3.647.500 | | 2012-10-29 | 00:00:00 | 26,92 | 26,99 | 26,63 | 26,82 | 1.937.500 | | 2012-10-30 | 00:00:00 | 26,74 | 27,77 | 26,74 | 27,50 | 1.866.700 | | 2012-10-31 | 00:00:00 | 27,49 | 28,09 | 27,19 | 27,19 | 2.230.300 | | 2012-11-01 | 00:00:00 | 27,00 | 27,97 | 26,93 | 27,79 | 1.805.500 | | 2012-11-02 | 00:00:00 | 28,00 | 28,00 | 27,50 | 27,83 | 2.285.000 | | 2012-11-05 | 00:00:00 | 27,60 | 27,95 | 27,58 | 27,67 | 1.479.000 | | 2012-11-06 | 00:00:00 | 27,66 | 28,28 | 27,64 | 28,20 | 1.755.100 | | 2012-11-07 | 00:00:00 | 28,50 | 29,19 | 28,04 | 28,20 | 3.052.900 | | 2012-11-08 | 00:00:00 | 28,40 | 28,46 | 28,09 | 28,17 | 1.458.400 | | 2012-11-09 | 00:00:00 | 28,19 | 28,60 | 27,88 | 28,45 | 1.830.400 | | 2012-11-12 | 00:00:00 | 28,40 | 28,50 | 28,06 | 28,12 | 1.305.200 | | 2012-11-13 | 00:00:00 | 27,90 | 28,46 | 27,78 | 28,40 | 1.514.600 | | 2012-11-14 | 00:00:00 | 28,28 | 28,45 | 27,80 | 27,86 | 1.619.400 | | 2012-11-15 | 00:00:00 | 27,70 | 27,85 | 27,52 | 27,68 | 1.694.900 | | 2012-11-16 | 00:00:00 | 27,65 | 27,75 | 27,17 | 27,17 | 1.906.900 | | 2012-11-19 | 00:00:00 | 27,51 | 28,63 | 27,51 | 28,48 | 2.127.700 | | 2012-11-20 | 00:00:00 | 28,20 | 29,16 | 28,12 | 28,98 | 2.094.100 | | 2012-11-21 | 00:00:00 | 28,97 | 29,94 | 28,75 | 29,70 | 2.981.900 | | 2012-11-22 | 00:00:00 | 29,75 | 30,01 | 29,55 | 29,92 | 1.469.800 | | 2012-11-23 | 00:00:00 | 30,01 | 30,10 | 29,44 | 30,00 | 1.419.200 | | 2012-11-26 | 00:00:00 | 29,82 | 30,00 | 29,54 | 29,79 | 1.588.600 | | 2012-11-27 | 00:00:00 | 30,02 | 30,23 | 29,75 | 30,00 | 2.138.700 | | 2012-11-28 | 00:00:00 | 29,85 | 30,09 | 29,58 | 30,00 | 1.753.900 | | 2012-11-29 | 00:00:00 | 30,20 | 30,95 | 30,17 | 30,94 | 2.358.200 | | 2012-11-30 | 00:00:00 | 30,84 | 31,11 | 30,68 | 30,68 | 2.099.700 | | 2012-12-03 | 00:00:00 | 30,84 | 31,27 | 30,61 | 30,68 | 1.398.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
