(Login BolsaPT & Canal Forex) |
|
 SONAE SGPS - [Ticker: SON.LS] |     | | Última Trade | 1,032 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,004 (+0,389%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,793 x 5.000.000 - 0,801 x 500.000 | EPS | 0,00 | | Abertura | 1,031 | PER | 0,00% | | Máximo | 1,037 | Pagamento Dividendo | | | Mínimo | 1,028 | Data Ex-Dividendo | | | Fecho Anterior | 1,028 | Yield | | | Volume | 1.453.127 | 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 SON.LS de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-26 | 00:00:00 | 1,32 | 1,32 | 1,28 | 1,28 | 31.137 | | 2000-06-27 | 00:00:00 | 1,28 | 1,28 | 1,20 | 1,20 | 93.665 | | 2000-06-28 | 00:00:00 | 1,20 | 1,25 | 1,16 | 1,24 | 256.061 | | 2000-06-29 | 00:00:00 | 1,24 | 1,26 | 1,17 | 1,19 | 90.870 | | 2000-06-30 | 00:00:00 | 1,22 | 1,24 | 1,15 | 1,15 | 47.714 | | 2000-07-03 | 00:00:00 | 1,17 | 1,21 | 1,16 | 1,20 | 26.913 | | 2000-07-04 | 00:00:00 | 1,22 | 1,27 | 1,20 | 1,26 | 53.936 | | 2000-07-05 | 00:00:00 | 1,28 | 1,29 | 1,19 | 1,19 | 62.973 | | 2000-07-06 | 00:00:00 | 1,22 | 1,22 | 1,18 | 1,18 | 47.768 | | 2000-07-07 | 00:00:00 | 1,20 | 1,20 | 1,15 | 1,15 | 71.149 | | 2000-07-10 | 00:00:00 | 1,16 | 1,16 | 1,08 | 1,11 | 57.388 | | 2000-07-11 | 00:00:00 | 1,09 | 1,14 | 1,06 | 1,07 | 63.574 | | 2000-07-12 | 00:00:00 | 1,09 | 1,13 | 1,08 | 1,11 | 81.408 | | 2000-07-13 | 00:00:00 | 1,13 | 1,20 | 1,11 | 1,13 | 119.501 | | 2000-07-14 | 00:00:00 | 1,16 | 1,18 | 1,15 | 1,18 | 48.193 | | 2000-07-17 | 00:00:00 | 1,18 | 1,22 | 1,18 | 1,21 | 69.902 | | 2000-07-18 | 00:00:00 | 1,21 | 1,21 | 1,17 | 1,17 | 28.313 | | 2000-07-19 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,20 | 70.401 | | 2000-07-20 | 00:00:00 | 1,20 | 1,20 | 1,18 | 1,20 | 18.773 | | 2000-07-21 | 00:00:00 | 1,20 | 1,20 | 1,16 | 1,17 | 31.590 | | 2000-07-24 | 00:00:00 | 1,18 | 1,18 | 1,15 | 1,15 | 16.348 | | 2000-07-25 | 00:00:00 | 1,15 | 1,16 | 1,11 | 1,13 | 34.233 | | 2000-07-26 | 00:00:00 | 1,13 | 1,13 | 1,10 | 1,11 | 18.934 | | 2000-07-27 | 00:00:00 | 1,11 | 1,12 | 1,10 | 1,11 | 30.347 | | 2000-07-28 | 00:00:00 | 1,12 | 1,12 | 1,09 | 1,10 | 29.803 | | 2000-07-31 | 00:00:00 | 1,09 | 1,13 | 1,08 | 1,13 | 33.953 | | 2000-08-01 | 00:00:00 | 1,08 | 1,14 | 1,08 | 1,12 | 30.020 | | 2000-08-02 | 00:00:00 | 1,12 | 1,15 | 1,11 | 1,15 | 27.920 | | 2000-08-03 | 00:00:00 | 1,13 | 1,13 | 1,10 | 1,10 | 23.554 | | 2000-08-04 | 00:00:00 | 1,12 | 1,12 | 1,10 | 1,11 | 13.576 | | 2000-08-07 | 00:00:00 | 1,11 | 1,11 | 1,09 | 1,09 | 16.065 | | 2000-08-08 | 00:00:00 | 1,10 | 1,10 | 1,06 | 1,06 | 19.638 | | 2000-08-09 | 00:00:00 | 1,09 | 1,10 | 1,08 | 1,09 | 19.458 | | 2000-08-10 | 00:00:00 | 1,10 | 1,10 | 1,06 | 1,07 | 16.076 | | 2000-08-11 | 00:00:00 | 1,07 | 1,08 | 1,06 | 1,07 | 18.485 | | 2000-08-14 | 00:00:00 | 1,08 | 1,08 | 1,06 | 1,08 | 8.516 | | 2000-08-16 | 00:00:00 | 1,07 | 1,07 | 1,06 | 1,06 | 14.517 | | 2000-08-17 | 00:00:00 | 1,06 | 1,06 | 1,01 | 1,04 | 19.346 | | 2000-08-18 | 00:00:00 | 1,05 | 1,06 | 1,04 | 1,05 | 11.297 | | 2000-08-21 | 00:00:00 | 1,05 | 1,06 | 1,05 | 1,05 | 14.363 | | 2000-08-22 | 00:00:00 | 1,05 | 1,06 | 1,04 | 1,05 | 8.233 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
