(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-10-21 | 00:00:00 | 36,94 | 37,79 | 36,54 | 37,54 | 2.586.000 | 2015-10-22 | 00:00:00 | 37,36 | 38,22 | 36,80 | 38,04 | 2.975.000 | 2015-10-23 | 00:00:00 | 38,36 | 40,00 | 38,32 | 39,58 | 3.419.400 | 2015-10-27 | 00:00:00 | 39,05 | 39,33 | 38,56 | 38,56 | 1.464.100 | 2015-10-28 | 00:00:00 | 38,69 | 39,61 | 38,49 | 39,43 | 1.781.400 | 2015-10-29 | 00:00:00 | 37,59 | 37,73 | 36,87 | 37,50 | 4.884.200 | 2015-10-30 | 00:00:00 | 37,59 | 38,23 | 37,51 | 38,18 | 3.160.600 | 2015-11-02 | 00:00:00 | 37,64 | 39,12 | 37,59 | 38,94 | 3.114.500 | 2015-11-05 | 00:00:00 | 39,04 | 39,68 | 38,69 | 39,22 | 1.771.600 | 2015-11-06 | 00:00:00 | 39,33 | 40,88 | 39,27 | 40,59 | 2.897.100 | 2015-11-10 | 00:00:00 | 39,92 | 39,98 | 39,05 | 39,29 | 2.106.900 | 2015-11-11 | 00:00:00 | 39,40 | 39,92 | 39,35 | 39,61 | 1.125.400 | 2015-11-16 | 00:00:00 | 38,39 | 39,22 | 38,36 | 39,08 | 1.166.500 | 2015-11-17 | 00:00:00 | 39,45 | 40,47 | 39,37 | 40,35 | 1.665.700 | 2015-11-18 | 00:00:00 | 40,06 | 40,47 | 39,88 | 40,31 | 1.199.600 | 2015-11-19 | 00:00:00 | 40,60 | 41,19 | 40,60 | 40,91 | 1.586.000 | 2015-11-20 | 00:00:00 | 41,08 | 41,27 | 40,52 | 41,01 | 1.541.800 | 2015-11-24 | 00:00:00 | 40,50 | 40,51 | 39,65 | 40,15 | 1.527.400 | 2015-11-25 | 00:00:00 | 40,28 | 40,94 | 40,09 | 40,64 | 1.411.300 | 2015-11-26 | 00:00:00 | 40,54 | 41,76 | 40,53 | 41,58 | 1.298.300 | 2015-11-27 | 00:00:00 | 41,40 | 41,77 | 41,14 | 41,30 | 1.024.400 | 2015-12-01 | 00:00:00 | 42,00 | 42,06 | 41,01 | 41,13 | 2.307.200 | 2015-12-02 | 00:00:00 | 41,29 | 41,63 | 40,91 | 41,33 | 1.301.500 | 2015-12-03 | 00:00:00 | 41,33 | 42,12 | 39,55 | 39,67 | 3.584.200 | 2015-12-04 | 00:00:00 | 39,40 | 39,99 | 39,18 | 39,81 | 2.320.800 | 2015-12-21 | 00:00:00 | 39,31 | 40,16 | 39,00 | 39,00 | 1.453.400 | 2016-01-04 | 00:00:00 | 39,38 | 39,54 | 38,51 | 38,81 | 2.222.600 | 2016-01-05 | 00:00:00 | 38,94 | 39,10 | 38,22 | 38,84 | 1.391.200 | 2016-01-06 | 00:00:00 | 38,84 | 38,93 | 37,69 | 38,10 | 1.471.600 | 2016-01-11 | 00:00:00 | 36,66 | 36,92 | 36,15 | 36,15 | 1.973.000 | 2016-01-12 | 00:00:00 | 36,11 | 37,16 | 35,95 | 36,76 | 2.345.000 | 2016-01-13 | 00:00:00 | 37,13 | 37,50 | 36,55 | 36,62 | 2.105.800 | 2016-01-14 | 00:00:00 | 36,21 | 36,25 | 35,19 | 35,92 | 3.303.200 | 2016-01-15 | 00:00:00 | 35,74 | 35,96 | 35,07 | 35,46 | 3.392.800 | 2016-01-18 | 00:00:00 | 35,36 | 36,18 | 35,36 | 35,63 | 2.306.700 | 2016-01-19 | 00:00:00 | 36,33 | 37,04 | 36,23 | 36,71 | 3.005.100 | 2016-01-20 | 00:00:00 | 35,66 | 35,79 | 34,98 | 35,50 | 2.498.700 | 2016-01-21 | 00:00:00 | 35,47 | 36,41 | 35,32 | 36,09 | 3.293.400 | 2016-01-22 | 00:00:00 | 36,70 | 38,02 | 36,51 | 37,39 | 3.483.500 | 2016-01-28 | 00:00:00 | 37,15 | 37,74 | 36,80 | 37,10 | 2.177.900 | 2016-01-29 | 00:00:00 | 37,63 | 37,94 | 37,18 | 37,94 | 1.896.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|