(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-04 | 00:00:00 | 1,03 | 1,03 | 1,02 | 1,02 | 2.488.900 | | 2006-07-05 | 00:00:00 | 1,02 | 1,03 | 1,01 | 1,02 | 5.037.200 | | 2006-07-06 | 00:00:00 | 1,02 | 1,03 | 1,02 | 1,02 | 3.082.000 | | 2006-07-07 | 00:00:00 | 1,02 | 1,03 | 1,02 | 1,02 | 2.530.200 | | 2006-07-10 | 00:00:00 | 1,02 | 1,03 | 1,02 | 1,03 | 1.909.100 | | 2006-07-11 | 00:00:00 | 1,03 | 1,03 | 1,02 | 1,03 | 2.378.000 | | 2006-07-12 | 00:00:00 | 1,03 | 1,04 | 1,03 | 1,04 | 4.018.300 | | 2006-07-13 | 00:00:00 | 1,04 | 1,05 | 1,03 | 1,04 | 8.295.200 | | 2006-07-14 | 00:00:00 | 1,02 | 1,04 | 1,02 | 1,03 | 3.011.000 | | 2006-07-17 | 00:00:00 | 1,03 | 1,04 | 1,02 | 1,02 | 7.086.300 | | 2006-07-18 | 00:00:00 | 1,02 | 1,03 | 1,02 | 1,02 | 7.133.300 | | 2006-07-19 | 00:00:00 | 1,02 | 1,03 | 1,02 | 1,03 | 11.759.500 | | 2006-07-20 | 00:00:00 | 1,03 | 1,04 | 1,02 | 1,02 | 1.976.300 | | 2006-07-21 | 00:00:00 | 1,02 | 1,03 | 1,02 | 1,02 | 918.900 | | 2006-07-24 | 00:00:00 | 1,02 | 1,03 | 1,02 | 1,03 | 7.266.200 | | 2006-07-25 | 00:00:00 | 1,03 | 1,06 | 1,03 | 1,05 | 10.526.100 | | 2006-07-26 | 00:00:00 | 1,05 | 1,07 | 1,05 | 1,05 | 3.253.700 | | 2006-07-27 | 00:00:00 | 1,06 | 1,08 | 1,05 | 1,08 | 4.968.100 | | 2006-07-28 | 00:00:00 | 1,08 | 1,09 | 1,08 | 1,09 | 5.341.700 | | 2006-07-31 | 00:00:00 | 1,09 | 1,09 | 1,08 | 1,08 | 1.642.100 | | 2006-08-01 | 00:00:00 | 1,08 | 1,09 | 1,08 | 1,09 | 3.011.400 | | 2006-08-02 | 00:00:00 | 1,09 | 1,11 | 1,08 | 1,10 | 4.384.600 | | 2006-08-03 | 00:00:00 | 1,12 | 1,15 | 1,12 | 1,13 | 9.356.700 | | 2006-08-04 | 00:00:00 | 1,13 | 1,14 | 1,09 | 1,09 | 10.593.900 | | 2006-08-07 | 00:00:00 | 1,09 | 1,10 | 1,07 | 1,09 | 7.635.200 | | 2006-08-08 | 00:00:00 | 1,09 | 1,09 | 1,08 | 1,09 | 5.069.300 | | 2006-08-09 | 00:00:00 | 1,09 | 1,10 | 1,08 | 1,09 | 4.604.800 | | 2006-08-10 | 00:00:00 | 1,09 | 1,09 | 1,08 | 1,09 | 3.843.100 | | 2006-08-11 | 00:00:00 | 1,09 | 1,09 | 1,09 | 1,09 | 656.500 | | 2006-08-14 | 00:00:00 | 1,09 | 1,10 | 1,09 | 1,10 | 2.443.800 | | 2006-08-15 | 00:00:00 | 1,09 | 1,10 | 1,09 | 1,10 | 1.402.800 | | 2006-08-16 | 00:00:00 | 1,10 | 1,10 | 1,09 | 1,09 | 608.300 | | 2006-08-17 | 00:00:00 | 1,09 | 1,11 | 1,09 | 1,11 | 2.463.800 | | 2006-08-18 | 00:00:00 | 1,10 | 1,11 | 1,09 | 1,10 | 2.455.300 | | 2006-08-21 | 00:00:00 | 1,09 | 1,10 | 1,09 | 1,09 | 1.368.500 | | 2006-08-22 | 00:00:00 | 1,09 | 1,11 | 1,09 | 1,11 | 2.079.700 | | 2006-08-23 | 00:00:00 | 1,11 | 1,11 | 1,10 | 1,10 | 1.335.900 | | 2006-08-24 | 00:00:00 | 1,10 | 1,11 | 1,10 | 1,10 | 1.810.700 | | 2006-08-25 | 00:00:00 | 1,10 | 1,11 | 1,09 | 1,10 | 3.010.900 | | 2006-08-28 | 00:00:00 | 1,11 | 1,14 | 1,10 | 1,13 | 7.387.400 | | 2006-08-29 | 00:00:00 | 1,13 | 1,14 | 1,12 | 1,12 | 2.827.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
