(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 | 2016-01-29 | 00:00:00 | 37,63 | 37,94 | 37,18 | 37,94 | 1.896.300 | 2016-02-02 | 00:00:00 | 37,34 | 37,44 | 36,05 | 36,30 | 2.116.100 | 2016-02-03 | 00:00:00 | 36,12 | 36,21 | 35,05 | 35,65 | 2.333.000 | 2016-02-08 | 00:00:00 | 35,35 | 35,50 | 33,10 | 33,20 | 3.499.400 | 2016-02-09 | 00:00:00 | 33,16 | 33,39 | 31,71 | 32,44 | 3.363.000 | 2016-02-10 | 00:00:00 | 32,85 | 33,63 | 32,40 | 33,23 | 2.557.400 | 2016-02-15 | 00:00:00 | 33,75 | 34,27 | 33,64 | 33,85 | 1.812.400 | 2016-02-16 | 00:00:00 | 34,11 | 34,26 | 33,58 | 33,86 | 1.605.500 | 2016-02-17 | 00:00:00 | 33,94 | 35,47 | 33,94 | 35,37 | 2.255.700 | 2016-02-18 | 00:00:00 | 35,65 | 35,79 | 35,04 | 35,31 | 1.752.100 | 2016-02-19 | 00:00:00 | 35,29 | 35,55 | 34,91 | 35,34 | 1.657.900 | 2016-02-25 | 00:00:00 | 35,20 | 35,81 | 35,03 | 35,54 | 1.703.400 | 2016-02-26 | 00:00:00 | 36,01 | 36,10 | 34,75 | 35,31 | 2.972.900 | 2016-02-29 | 00:00:00 | 34,82 | 35,77 | 34,43 | 35,77 | 2.850.500 | 2016-03-08 | 00:00:00 | 36,99 | 37,78 | 36,72 | 37,18 | 2.247.500 | 2016-03-09 | 00:00:00 | 37,12 | 37,55 | 36,96 | 37,15 | 1.295.800 | 2016-03-10 | 00:00:00 | 37,25 | 38,81 | 36,47 | 36,47 | 3.672.300 | 2016-03-11 | 00:00:00 | 37,16 | 38,00 | 36,88 | 37,90 | 2.190.600 | 2016-03-14 | 00:00:00 | 38,12 | 38,37 | 37,86 | 38,04 | 1.103.900 | 2016-03-15 | 00:00:00 | 37,78 | 38,04 | 37,67 | 37,99 | 1.216.200 | 2016-03-16 | 00:00:00 | 38,07 | 38,37 | 37,53 | 37,66 | 1.376.900 | 2016-03-21 | 00:00:00 | 37,68 | 38,20 | 37,52 | 37,69 | 989.000 | 2016-03-28 | 00:00:00 | 36,82 | 36,82 | 36,82 | 36,82 | 0 | 2016-03-29 | 00:00:00 | 37,05 | 37,55 | 37,05 | 37,36 | 1.224.700 | 2016-03-30 | 00:00:00 | 37,56 | 39,00 | 37,55 | 38,74 | 2.164.800 | 2016-04-05 | 00:00:00 | 37,92 | 37,98 | 37,37 | 37,52 | 1.895.500 | 2016-04-06 | 00:00:00 | 37,77 | 37,79 | 37,17 | 37,53 | 1.369.400 | 2016-04-11 | 00:00:00 | 38,58 | 39,08 | 38,16 | 38,63 | 1.528.300 | 2016-04-25 | 00:00:00 | 40,66 | 40,81 | 40,20 | 40,55 | 968.900 | 2016-05-16 | 00:00:00 | 38,18 | 38,55 | 37,93 | 38,47 | 625.500 | 2016-05-19 | 00:00:00 | 38,28 | 38,54 | 38,04 | 38,27 | 1.357.800 | 2016-05-20 | 00:00:00 | 38,69 | 38,91 | 38,46 | 38,78 | 2.122.200 | 2016-05-23 | 00:00:00 | 38,75 | 38,96 | 38,33 | 38,64 | 1.273.800 | 2016-05-24 | 00:00:00 | 38,62 | 39,58 | 38,38 | 39,37 | 2.124.700 | 2016-05-25 | 00:00:00 | 39,58 | 39,91 | 39,52 | 39,56 | 1.716.500 | 2016-05-30 | 00:00:00 | 40,02 | 40,17 | 39,74 | 40,02 | 734.000 | 2016-05-31 | 00:00:00 | 40,14 | 40,25 | 39,90 | 40,12 | 2.373.400 | 2016-06-01 | 00:00:00 | 40,15 | 40,26 | 39,68 | 39,96 | 1.460.100 | 2016-06-09 | 00:00:00 | 39,37 | 39,39 | 38,85 | 39,17 | 1.540.000 | 2016-06-10 | 00:00:00 | 39,04 | 39,05 | 38,03 | 38,13 | 1.684.200 | 2016-06-14 | 00:00:00 | 37,06 | 37,19 | 36,68 | 36,71 | 2.234.200 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|