(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 | 2016-06-14 | 00:00:00 | 37,06 | 37,19 | 36,68 | 36,71 | 2.234.200 | 2016-06-15 | 00:00:00 | 36,99 | 37,34 | 36,88 | 36,89 | 2.051.700 | 2016-06-21 | 00:00:00 | 38,59 | 39,02 | 38,35 | 38,91 | 1.590.300 | 2016-06-22 | 00:00:00 | 39,17 | 39,53 | 38,90 | 39,17 | 1.437.800 | 2016-06-23 | 00:00:00 | 39,45 | 40,09 | 39,15 | 39,99 | 1.802.400 | 2016-06-24 | 00:00:00 | 35,19 | 36,64 | 34,35 | 35,58 | 7.270.200 | 2016-06-27 | 00:00:00 | 34,50 | 34,84 | 32,29 | 32,51 | 6.666.200 | 2016-06-30 | 00:00:00 | 34,21 | 34,42 | 33,76 | 34,36 | 2.537.400 | 2016-07-01 | 00:00:00 | 34,59 | 35,08 | 34,20 | 34,97 | 2.149.400 | 2016-07-07 | 00:00:00 | 32,76 | 33,31 | 32,70 | 33,00 | 2.028.900 | 2016-07-08 | 00:00:00 | 32,86 | 34,23 | 32,85 | 34,08 | 2.523.500 | 2016-07-11 | 00:00:00 | 34,49 | 35,31 | 34,39 | 35,09 | 2.447.700 | 2016-07-12 | 00:00:00 | 35,09 | 35,86 | 34,94 | 35,69 | 2.078.100 | 2016-07-13 | 00:00:00 | 35,55 | 36,18 | 35,51 | 35,84 | 1.436.900 | 2016-07-14 | 00:00:00 | 36,15 | 36,63 | 35,95 | 36,46 | 1.641.400 | 2016-07-15 | 00:00:00 | 36,26 | 36,36 | 35,87 | 36,28 | 2.070.300 | 2016-07-18 | 00:00:00 | 36,39 | 36,78 | 36,01 | 36,30 | 1.174.200 | 2016-07-19 | 00:00:00 | 36,19 | 36,27 | 35,66 | 36,15 | 1.361.900 | 2016-07-20 | 00:00:00 | 36,33 | 36,46 | 35,94 | 36,25 | 1.367.700 | 2016-07-21 | 00:00:00 | 36,16 | 36,42 | 35,83 | 36,22 | 1.165.100 | 2016-07-22 | 00:00:00 | 36,23 | 36,64 | 36,01 | 36,29 | 1.114.000 | 2016-07-26 | 00:00:00 | 36,69 | 37,00 | 36,33 | 36,94 | 1.083.600 | 2016-07-27 | 00:00:00 | 37,05 | 37,73 | 37,05 | 37,49 | 1.693.600 | 2016-07-28 | 00:00:00 | 37,30 | 37,86 | 37,12 | 37,28 | 1.539.800 | 2016-07-29 | 00:00:00 | 37,68 | 38,04 | 35,60 | 37,90 | 2.111.500 | 2016-08-01 | 00:00:00 | 38,22 | 38,43 | 37,53 | 37,73 | 1.455.600 | 2016-08-02 | 00:00:00 | 37,61 | 37,79 | 37,00 | 37,18 | 1.760.200 | 2016-08-04 | 00:00:00 | 37,53 | 37,81 | 37,41 | 37,57 | 1.260.600 | 2016-08-18 | 00:00:00 | 39,01 | 39,17 | 38,85 | 39,10 | 926.600 | 2016-08-19 | 00:00:00 | 39,05 | 39,05 | 38,53 | 38,83 | 1.110.900 | 2016-08-29 | 00:00:00 | 39,10 | 39,15 | 38,65 | 39,07 | 997.600 | 2016-08-30 | 00:00:00 | 39,25 | 39,63 | 39,17 | 39,38 | 1.177.100 | 2016-08-31 | 00:00:00 | 39,36 | 39,95 | 39,14 | 39,32 | 2.250.100 | 2016-09-01 | 00:00:00 | 39,34 | 39,94 | 39,25 | 39,43 | 1.428.800 | 2016-09-02 | 00:00:00 | 39,68 | 40,00 | 39,19 | 39,87 | 1.502.400 | 2016-09-05 | 00:00:00 | 39,90 | 40,00 | 39,72 | 39,74 | 766.700 | 2016-09-06 | 00:00:00 | 39,96 | 39,96 | 39,46 | 39,50 | 949.200 | 2016-09-07 | 00:00:00 | 39,64 | 39,87 | 39,39 | 39,71 | 914.200 | 2016-09-22 | 00:00:00 | 38,68 | 39,50 | 38,68 | 39,17 | 2.027.300 | 2016-09-23 | 00:00:00 | 39,16 | 39,19 | 38,87 | 39,07 | 1.347.300 | 2016-09-26 | 00:00:00 | 38,87 | 38,87 | 38,00 | 38,00 | 1.547.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|