(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 | 2014-09-24 | 00:00:00 | 35,82 | 36,59 | 35,68 | 36,50 | 1.787.800 | 2014-09-29 | 00:00:00 | 35,96 | 36,23 | 35,65 | 35,83 | 1.269.800 | 2014-10-07 | 00:00:00 | 34,00 | 34,01 | 33,17 | 33,22 | 3.529.900 | 2014-10-08 | 00:00:00 | 33,10 | 33,28 | 32,38 | 32,54 | 3.449.700 | 2014-10-09 | 00:00:00 | 33,15 | 33,30 | 32,37 | 32,40 | 3.031.200 | 2014-10-10 | 00:00:00 | 32,21 | 32,28 | 31,61 | 31,65 | 3.186.200 | 2014-10-13 | 00:00:00 | 31,40 | 32,40 | 31,28 | 31,93 | 2.179.300 | 2014-10-14 | 00:00:00 | 31,75 | 32,76 | 31,67 | 32,54 | 2.936.200 | 2014-10-15 | 00:00:00 | 32,48 | 32,75 | 30,92 | 31,15 | 3.849.100 | 2014-11-03 | 00:00:00 | 34,26 | 34,54 | 33,98 | 34,06 | 1.465.000 | 2014-11-04 | 00:00:00 | 34,02 | 34,43 | 33,46 | 33,67 | 1.864.400 | 2014-11-05 | 00:00:00 | 34,00 | 34,47 | 33,85 | 34,38 | 1.603.200 | 2014-11-06 | 00:00:00 | 34,30 | 35,31 | 34,17 | 34,85 | 2.428.600 | 2014-11-07 | 00:00:00 | 34,97 | 35,03 | 34,17 | 34,47 | 1.742.200 | 2014-11-13 | 00:00:00 | 34,37 | 34,63 | 33,58 | 33,96 | 1.596.900 | 2014-11-14 | 00:00:00 | 34,10 | 34,12 | 33,59 | 33,90 | 1.503.600 | 2014-11-24 | 00:00:00 | 36,28 | 37,11 | 36,13 | 36,39 | 2.618.000 | 2014-11-25 | 00:00:00 | 36,38 | 37,11 | 36,29 | 36,99 | 2.724.300 | 2014-11-26 | 00:00:00 | 36,99 | 37,12 | 36,35 | 36,47 | 1.769.900 | 2014-11-27 | 00:00:00 | 36,53 | 36,74 | 36,03 | 36,69 | 1.145.300 | 2014-11-28 | 00:00:00 | 36,79 | 36,94 | 36,46 | 36,94 | 1.764.100 | 2014-12-09 | 00:00:00 | 34,60 | 34,65 | 33,56 | 33,66 | 4.092.500 | 2014-12-10 | 00:00:00 | 33,79 | 34,03 | 33,26 | 33,53 | 2.637.800 | 2014-12-23 | 00:00:00 | 34,92 | 35,62 | 34,77 | 35,58 | 1.510.300 | 2014-12-24 | 00:00:00 | 35,69 | 35,73 | 35,38 | 35,53 | 245.100 | 2015-01-08 | 00:00:00 | 33,58 | 34,47 | 33,29 | 34,36 | 2.304.900 | 2015-01-09 | 00:00:00 | 34,35 | 34,78 | 33,49 | 33,83 | 1.960.700 | 2015-01-12 | 00:00:00 | 34,03 | 34,42 | 33,48 | 33,99 | 1.218.400 | 2015-01-15 | 00:00:00 | 33,79 | 34,13 | 32,36 | 33,38 | 4.842.100 | 2015-01-16 | 00:00:00 | 33,13 | 33,66 | 32,53 | 33,44 | 4.824.400 | 2015-01-20 | 00:00:00 | 34,03 | 35,12 | 34,01 | 35,00 | 3.483.700 | 2015-01-21 | 00:00:00 | 35,12 | 36,19 | 34,97 | 36,13 | 4.095.500 | 2015-01-22 | 00:00:00 | 36,20 | 38,16 | 36,13 | 37,97 | 5.826.800 | 2015-01-23 | 00:00:00 | 38,32 | 39,49 | 38,21 | 38,53 | 4.656.500 | 2015-01-29 | 00:00:00 | 37,70 | 38,29 | 37,38 | 38,17 | 1.785.200 | 2015-01-30 | 00:00:00 | 38,31 | 38,40 | 37,65 | 37,93 | 1.581.200 | 2015-02-03 | 00:00:00 | 37,96 | 38,88 | 37,90 | 38,78 | 2.590.000 | 2015-02-04 | 00:00:00 | 38,61 | 38,76 | 38,35 | 38,76 | 1.834.600 | 2015-02-05 | 00:00:00 | 38,22 | 39,05 | 38,01 | 38,99 | 1.495.700 | 2015-02-06 | 00:00:00 | 39,10 | 39,10 | 38,22 | 38,55 | 1.620.400 | 2015-02-09 | 00:00:00 | 38,15 | 38,37 | 37,76 | 38,25 | 1.659.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|