(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-09 | 00:00:00 | 1,16 | 1,20 | 1,16 | 1,19 | 27.461.600 | | 2006-03-10 | 00:00:00 | 1,18 | 1,19 | 1,16 | 1,17 | 13.618.300 | | 2006-03-13 | 00:00:00 | 1,18 | 1,18 | 1,16 | 1,17 | 5.734.300 | | 2006-03-14 | 00:00:00 | 1,17 | 1,17 | 1,16 | 1,16 | 5.392.500 | | 2006-03-15 | 00:00:00 | 1,16 | 1,18 | 1,16 | 1,18 | 6.696.500 | | 2006-03-16 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,18 | 6.583.900 | | 2006-03-17 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,18 | 7.920.500 | | 2006-03-20 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 3.352.700 | | 2006-03-21 | 00:00:00 | 1,18 | 1,18 | 1,17 | 1,18 | 5.653.800 | | 2006-03-22 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,18 | 6.155.500 | | 2006-03-23 | 00:00:00 | 1,18 | 1,20 | 1,18 | 1,18 | 12.951.700 | | 2006-03-24 | 00:00:00 | 1,19 | 1,21 | 1,18 | 1,21 | 17.802.200 | | 2006-03-27 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,21 | 9.319.500 | | 2006-03-28 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,20 | 3.794.600 | | 2006-03-29 | 00:00:00 | 1,21 | 1,21 | 1,18 | 1,20 | 7.728.000 | | 2006-03-30 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,20 | 3.745.400 | | 2006-03-31 | 00:00:00 | 1,20 | 1,21 | 1,18 | 1,18 | 10.498.400 | | 2006-04-03 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,19 | 6.998.100 | | 2006-04-04 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,20 | 11.399.500 | | 2006-04-05 | 00:00:00 | 1,19 | 1,23 | 1,19 | 1,20 | 26.158.800 | | 2006-04-06 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,20 | 5.327.900 | | 2006-04-07 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,21 | 6.465.900 | | 2006-04-10 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,21 | 3.065.900 | | 2006-04-11 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,20 | 7.480.000 | | 2006-04-12 | 00:00:00 | 1,20 | 1,20 | 1,17 | 1,20 | 10.636.700 | | 2006-04-13 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,21 | 4.876.800 | | 2006-04-18 | 00:00:00 | 1,20 | 1,21 | 1,18 | 1,19 | 5.024.600 | | 2006-04-19 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,20 | 8.130.100 | | 2006-04-20 | 00:00:00 | 1,20 | 1,20 | 1,18 | 1,19 | 9.250.400 | | 2006-04-21 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,19 | 2.629.100 | | 2006-04-24 | 00:00:00 | 1,19 | 1,20 | 1,19 | 1,19 | 2.725.900 | | 2006-04-25 | 00:00:00 | 1,19 | 1,20 | 1,19 | 1,20 | 3.473.700 | | 2006-04-26 | 00:00:00 | 1,20 | 1,20 | 1,19 | 1,19 | 2.154.300 | | 2006-04-27 | 00:00:00 | 1,19 | 1,19 | 1,18 | 1,19 | 2.728.000 | | 2006-04-28 | 00:00:00 | 1,18 | 1,19 | 1,18 | 1,18 | 3.078.400 | | 2006-05-02 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,16 | 4.931.900 | | 2006-05-03 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,16 | 1.139.600 | | 2006-05-04 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,17 | 2.676.100 | | 2006-05-05 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,16 | 1.297.400 | | 2006-05-08 | 00:00:00 | 1,16 | 1,19 | 1,16 | 1,19 | 14.582.200 | | 2006-05-09 | 00:00:00 | 1,19 | 1,20 | 1,17 | 1,17 | 9.071.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
