(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 | | 2012-12-03 | 00:00:00 | 30,84 | 31,27 | 30,61 | 30,68 | 1.398.600 | | 2012-12-04 | 00:00:00 | 30,47 | 30,59 | 30,10 | 30,40 | 2.338.900 | | 2012-12-05 | 00:00:00 | 30,65 | 30,99 | 30,45 | 30,61 | 1.848.400 | | 2012-12-06 | 00:00:00 | 30,93 | 31,21 | 30,69 | 31,05 | 1.983.100 | | 2012-12-07 | 00:00:00 | 31,12 | 31,49 | 30,95 | 31,17 | 1.541.800 | | 2012-12-10 | 00:00:00 | 31,11 | 31,25 | 30,65 | 31,06 | 1.663.100 | | 2012-12-11 | 00:00:00 | 31,19 | 32,02 | 30,99 | 31,79 | 2.354.400 | | 2012-12-12 | 00:00:00 | 31,93 | 32,03 | 31,67 | 31,70 | 1.452.800 | | 2012-12-13 | 00:00:00 | 31,84 | 31,90 | 31,12 | 31,68 | 2.059.100 | | 2012-12-14 | 00:00:00 | 31,58 | 31,72 | 31,11 | 31,69 | 1.556.500 | | 2012-12-17 | 00:00:00 | 31,69 | 32,12 | 31,64 | 32,12 | 1.473.200 | | 2012-12-18 | 00:00:00 | 32,25 | 32,47 | 32,02 | 32,14 | 1.740.100 | | 2012-12-19 | 00:00:00 | 32,40 | 32,78 | 32,19 | 32,28 | 1.977.300 | | 2012-12-20 | 00:00:00 | 32,10 | 32,69 | 32,00 | 32,50 | 1.762.900 | | 2012-12-21 | 00:00:00 | 32,40 | 32,43 | 32,00 | 32,22 | 2.164.900 | | 2012-12-24 | 00:00:00 | 32,21 | 32,45 | 32,10 | 32,22 | 237.100 | | 2012-12-25 | 00:00:00 | 32,22 | 32,22 | 32,22 | 32,22 | 0 | | 2012-12-26 | 00:00:00 | 32,22 | 32,22 | 32,22 | 32,22 | 0 | | 2012-12-27 | 00:00:00 | 32,13 | 32,74 | 32,04 | 32,58 | 836.000 | | 2012-12-28 | 00:00:00 | 32,67 | 32,74 | 32,00 | 32,08 | 917.900 | | 2012-12-31 | 00:00:00 | 32,00 | 32,49 | 32,00 | 32,22 | 347.200 | | 2013-01-01 | 00:00:00 | 32,22 | 32,22 | 32,22 | 32,22 | 0 | | 2013-01-02 | 00:00:00 | 32,82 | 33,56 | 32,74 | 33,50 | 1.918.300 | | 2013-01-03 | 00:00:00 | 33,51 | 33,58 | 33,08 | 33,31 | 907.000 | | 2013-01-04 | 00:00:00 | 33,12 | 33,40 | 33,05 | 33,40 | 1.330.500 | | 2013-01-07 | 00:00:00 | 33,29 | 33,38 | 32,92 | 33,08 | 1.281.500 | | 2013-01-08 | 00:00:00 | 32,83 | 33,08 | 32,06 | 32,15 | 1.897.600 | | 2013-01-09 | 00:00:00 | 32,22 | 32,48 | 31,70 | 32,07 | 1.482.000 | | 2013-01-10 | 00:00:00 | 32,06 | 32,26 | 31,58 | 31,91 | 1.701.200 | | 2013-01-11 | 00:00:00 | 31,90 | 31,94 | 31,25 | 31,72 | 1.606.300 | | 2013-01-14 | 00:00:00 | 32,79 | 33,10 | 31,80 | 31,84 | 2.267.300 | | 2013-01-15 | 00:00:00 | 31,75 | 31,98 | 31,26 | 31,35 | 2.046.300 | | 2013-01-16 | 00:00:00 | 31,35 | 31,72 | 31,05 | 31,65 | 1.481.000 | | 2013-01-17 | 00:00:00 | 31,53 | 31,98 | 31,19 | 31,84 | 1.977.600 | | 2013-01-18 | 00:00:00 | 31,45 | 31,84 | 31,01 | 31,15 | 2.683.100 | | 2013-01-21 | 00:00:00 | 31,38 | 31,68 | 31,24 | 31,54 | 1.112.500 | | 2013-01-28 | 00:00:00 | 31,80 | 31,86 | 31,42 | 31,55 | 1.368.700 | | 2013-01-29 | 00:00:00 | 31,60 | 31,70 | 30,86 | 31,14 | 1.834.900 | | 2013-01-30 | 00:00:00 | 30,60 | 30,73 | 30,27 | 30,40 | 3.447.200 | | 2013-02-04 | 00:00:00 | 30,49 | 30,65 | 29,83 | 29,83 | 2.555.600 | | 2013-02-07 | 00:00:00 | 30,00 | 30,29 | 29,82 | 29,92 | 2.724.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
