(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-06-07 | 00:00:00 | 32,60 | 33,06 | 32,30 | 32,81 | 2.141.700 | | 2013-06-17 | 00:00:00 | 31,77 | 32,10 | 31,56 | 31,78 | 1.708.100 | | 2013-06-24 | 00:00:00 | 30,43 | 30,54 | 29,60 | 29,95 | 3.342.700 | | 2013-06-25 | 00:00:00 | 30,20 | 30,40 | 30,07 | 30,25 | 2.102.400 | | 2013-06-26 | 00:00:00 | 30,26 | 31,19 | 30,10 | 31,02 | 2.024.800 | | 2013-07-05 | 00:00:00 | 30,33 | 30,73 | 29,99 | 30,14 | 1.636.500 | | 2013-07-16 | 00:00:00 | 32,44 | 32,66 | 32,21 | 32,65 | 1.151.500 | | 2013-07-17 | 00:00:00 | 32,75 | 32,83 | 32,17 | 32,54 | 1.821.400 | | 2013-07-22 | 00:00:00 | 32,88 | 33,03 | 32,48 | 32,94 | 1.526.500 | | 2013-07-23 | 00:00:00 | 32,90 | 33,57 | 32,86 | 33,34 | 1.921.000 | | 2013-07-24 | 00:00:00 | 33,51 | 33,98 | 33,11 | 33,98 | 1.943.500 | | 2013-07-25 | 00:00:00 | 33,99 | 35,44 | 33,81 | 34,29 | 3.168.300 | | 2013-07-26 | 00:00:00 | 34,66 | 34,93 | 33,56 | 33,67 | 1.634.100 | | 2013-07-29 | 00:00:00 | 33,79 | 33,95 | 33,31 | 33,40 | 1.472.700 | | 2013-08-05 | 00:00:00 | 35,33 | 36,15 | 35,33 | 36,15 | 2.035.700 | | 2013-08-09 | 00:00:00 | 36,10 | 36,69 | 35,92 | 36,52 | 1.526.800 | | 2013-08-12 | 00:00:00 | 36,51 | 36,60 | 35,85 | 36,22 | 1.318.800 | | 2013-08-22 | 00:00:00 | 35,01 | 36,17 | 35,00 | 36,08 | 1.228.000 | | 2013-08-23 | 00:00:00 | 35,96 | 36,22 | 35,49 | 36,01 | 803.500 | | 2013-08-26 | 00:00:00 | 35,90 | 35,90 | 35,46 | 35,68 | 575.200 | | 2013-09-12 | 00:00:00 | 36,59 | 37,00 | 36,56 | 36,90 | 1.173.500 | | 2013-09-13 | 00:00:00 | 36,74 | 36,86 | 36,36 | 36,86 | 1.344.300 | | 2013-09-16 | 00:00:00 | 37,20 | 37,20 | 36,78 | 36,90 | 1.330.400 | | 2013-09-17 | 00:00:00 | 36,95 | 37,29 | 36,78 | 37,02 | 1.236.800 | | 2013-09-18 | 00:00:00 | 37,01 | 37,42 | 36,81 | 37,34 | 952.100 | | 2013-09-23 | 00:00:00 | 38,16 | 38,25 | 37,22 | 37,38 | 1.539.100 | | 2013-09-24 | 00:00:00 | 37,26 | 37,44 | 37,15 | 37,44 | 1.135.700 | | 2013-09-25 | 00:00:00 | 37,35 | 37,62 | 36,96 | 37,27 | 1.206.600 | | 2013-10-14 | 00:00:00 | 37,20 | 37,47 | 36,90 | 37,44 | 1.064.600 | | 2013-10-15 | 00:00:00 | 37,44 | 37,94 | 37,22 | 37,89 | 1.221.300 | | 2013-10-16 | 00:00:00 | 37,73 | 37,98 | 37,60 | 37,97 | 1.069.800 | | 2013-10-21 | 00:00:00 | 37,78 | 37,94 | 37,56 | 37,87 | 1.027.300 | | 2013-10-22 | 00:00:00 | 37,77 | 38,40 | 37,64 | 38,10 | 1.499.200 | | 2013-10-23 | 00:00:00 | 37,85 | 38,07 | 37,58 | 37,70 | 1.112.100 | | 2013-10-24 | 00:00:00 | 37,92 | 38,30 | 37,70 | 37,83 | 1.001.600 | | 2013-10-25 | 00:00:00 | 38,50 | 39,92 | 38,27 | 39,69 | 4.144.200 | | 2013-11-06 | 00:00:00 | 39,15 | 39,90 | 39,12 | 39,54 | 1.571.800 | | 2013-11-07 | 00:00:00 | 39,31 | 40,33 | 39,08 | 39,21 | 1.834.000 | | 2013-11-08 | 00:00:00 | 38,98 | 39,17 | 38,52 | 38,97 | 1.476.100 | | 2013-11-11 | 00:00:00 | 39,00 | 39,46 | 38,90 | 39,27 | 1.004.300 | | 2013-11-12 | 00:00:00 | 39,42 | 39,85 | 38,92 | 38,96 | 1.295.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
