(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 | | 2009-10-12 | 00:00:00 | 37,47 | 39,35 | 37,47 | 39,23 | 3.333.600 | | 2009-10-13 | 00:00:00 | 38,78 | 39,03 | 37,96 | 38,06 | 2.682.700 | | 2009-10-14 | 00:00:00 | 38,76 | 38,99 | 38,29 | 38,97 | 2.697.700 | | 2009-10-15 | 00:00:00 | 38,97 | 39,61 | 38,86 | 39,61 | 2.881.700 | | 2009-10-16 | 00:00:00 | 39,54 | 39,68 | 37,74 | 37,85 | 4.215.800 | | 2009-10-19 | 00:00:00 | 38,25 | 38,74 | 37,70 | 38,51 | 2.710.900 | | 2009-10-20 | 00:00:00 | 38,55 | 38,70 | 37,12 | 37,13 | 3.261.100 | | 2009-10-21 | 00:00:00 | 37,48 | 37,63 | 35,72 | 36,71 | 4.553.800 | | 2009-10-22 | 00:00:00 | 36,00 | 36,30 | 35,70 | 35,87 | 2.551.200 | | 2009-10-23 | 00:00:00 | 36,64 | 37,87 | 36,37 | 36,41 | 4.920.400 | | 2009-10-26 | 00:00:00 | 36,70 | 36,90 | 35,37 | 35,58 | 2.076.600 | | 2009-10-27 | 00:00:00 | 35,90 | 36,38 | 35,31 | 35,85 | 2.331.300 | | 2009-10-28 | 00:00:00 | 35,60 | 35,69 | 33,94 | 34,17 | 3.406.700 | | 2009-10-29 | 00:00:00 | 34,13 | 36,07 | 33,57 | 35,71 | 2.958.700 | | 2009-10-30 | 00:00:00 | 35,60 | 35,85 | 33,12 | 33,31 | 3.794.100 | | 2009-11-02 | 00:00:00 | 33,31 | 34,62 | 33,23 | 34,30 | 3.014.300 | | 2009-11-03 | 00:00:00 | 33,81 | 34,88 | 33,50 | 34,46 | 3.338.300 | | 2009-11-04 | 00:00:00 | 35,06 | 36,18 | 34,82 | 36,10 | 3.143.900 | | 2009-11-05 | 00:00:00 | 35,58 | 36,87 | 35,10 | 36,65 | 2.084.700 | | 2009-11-06 | 00:00:00 | 36,53 | 36,94 | 35,72 | 36,18 | 2.301.500 | | 2009-11-09 | 00:00:00 | 36,64 | 37,28 | 36,50 | 37,21 | 1.684.200 | | 2009-11-10 | 00:00:00 | 37,05 | 37,45 | 36,60 | 37,08 | 1.639.400 | | 2009-11-11 | 00:00:00 | 37,48 | 38,10 | 37,44 | 37,68 | 1.607.800 | | 2009-11-13 | 00:00:00 | 37,65 | 37,89 | 37,04 | 37,89 | 1.669.400 | | 2009-11-16 | 00:00:00 | 38,21 | 39,16 | 38,21 | 39,06 | 2.026.900 | | 2009-11-17 | 00:00:00 | 38,67 | 39,25 | 38,47 | 38,57 | 1.648.700 | | 2009-11-18 | 00:00:00 | 38,70 | 39,24 | 38,17 | 38,49 | 2.031.400 | | 2009-11-19 | 00:00:00 | 38,50 | 38,65 | 37,40 | 37,53 | 2.640.700 | | 2009-11-20 | 00:00:00 | 37,85 | 38,06 | 36,40 | 36,85 | 3.417.900 | | 2009-11-23 | 00:00:00 | 37,41 | 38,14 | 37,40 | 37,95 | 2.132.100 | | 2009-11-24 | 00:00:00 | 37,54 | 38,49 | 37,43 | 37,85 | 1.521.500 | | 2009-11-25 | 00:00:00 | 38,35 | 38,60 | 37,83 | 38,26 | 1.646.900 | | 2009-11-26 | 00:00:00 | 37,00 | 37,47 | 35,71 | 35,80 | 4.307.400 | | 2009-11-27 | 00:00:00 | 35,42 | 36,85 | 35,10 | 36,40 | 2.943.200 | | 2009-11-30 | 00:00:00 | 36,41 | 36,84 | 35,75 | 36,22 | 2.853.800 | | 2009-12-01 | 00:00:00 | 36,85 | 38,00 | 36,74 | 38,00 | 2.514.000 | | 2009-12-02 | 00:00:00 | 37,85 | 38,94 | 37,85 | 38,81 | 2.584.400 | | 2009-12-04 | 00:00:00 | 38,18 | 39,05 | 37,51 | 38,53 | 2.797.500 | | 2009-12-07 | 00:00:00 | 38,28 | 38,93 | 37,95 | 38,67 | 1.271.900 | | 2009-12-09 | 00:00:00 | 37,71 | 38,00 | 36,51 | 37,46 | 3.219.500 | | 2009-12-11 | 00:00:00 | 37,87 | 38,46 | 37,56 | 37,75 | 2.414.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
