(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 | | 2006-08-29 | 00:00:00 | 1,13 | 1,14 | 1,12 | 1,12 | 2.827.400 | | 2006-08-30 | 00:00:00 | 1,12 | 1,15 | 1,12 | 1,14 | 9.480.800 | | 2006-08-31 | 00:00:00 | 1,15 | 1,15 | 1,13 | 1,14 | 2.406.600 | | 2006-09-01 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 2.138.700 | | 2006-09-04 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 1.324.100 | | 2006-09-05 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 2.508.800 | | 2006-09-06 | 00:00:00 | 1,15 | 1,15 | 1,13 | 1,14 | 1.810.600 | | 2006-09-07 | 00:00:00 | 1,14 | 1,14 | 1,13 | 1,13 | 1.308.000 | | 2006-09-08 | 00:00:00 | 1,13 | 1,15 | 1,12 | 1,15 | 5.638.700 | | 2006-09-11 | 00:00:00 | 1,15 | 1,15 | 1,13 | 1,15 | 1.719.300 | | 2006-09-12 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 1.360.600 | | 2006-09-13 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,15 | 1.853.700 | | 2006-09-14 | 00:00:00 | 1,15 | 1,18 | 1,15 | 1,16 | 18.664.600 | | 2006-09-15 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,16 | 8.862.200 | | 2006-09-18 | 00:00:00 | 1,17 | 1,17 | 1,16 | 1,16 | 1.713.200 | | 2006-09-19 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,18 | 5.193.500 | | 2006-09-20 | 00:00:00 | 1,18 | 1,21 | 1,17 | 1,19 | 16.380.600 | | 2006-09-21 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,19 | 6.169.000 | | 2006-09-22 | 00:00:00 | 1,19 | 1,20 | 1,17 | 1,19 | 8.384.600 | | 2006-09-25 | 00:00:00 | 1,20 | 1,23 | 1,18 | 1,19 | 23.440.200 | | 2006-09-26 | 00:00:00 | 1,19 | 1,20 | 1,17 | 1,18 | 7.807.900 | | 2006-09-27 | 00:00:00 | 1,18 | 1,20 | 1,18 | 1,20 | 5.930.500 | | 2006-09-28 | 00:00:00 | 1,22 | 1,23 | 1,19 | 1,20 | 26.652.400 | | 2006-09-29 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,20 | 1.739.400 | | 2006-10-02 | 00:00:00 | 1,20 | 1,21 | 1,20 | 1,21 | 2.726.700 | | 2006-10-03 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,21 | 2.390.900 | | 2006-10-04 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,21 | 4.036.400 | | 2006-10-05 | 00:00:00 | 1,22 | 1,22 | 1,21 | 1,22 | 5.213.800 | | 2006-10-06 | 00:00:00 | 1,23 | 1,23 | 1,22 | 1,23 | 9.981.600 | | 2006-10-09 | 00:00:00 | 1,23 | 1,23 | 1,23 | 1,23 | 2.782.200 | | 2006-10-10 | 00:00:00 | 1,23 | 1,24 | 1,23 | 1,24 | 8.905.800 | | 2006-10-11 | 00:00:00 | 1,23 | 1,24 | 1,23 | 1,23 | 3.321.900 | | 2006-10-12 | 00:00:00 | 1,23 | 1,25 | 1,23 | 1,25 | 12.191.000 | | 2006-10-13 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,26 | 4.497.000 | | 2006-10-16 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,27 | 4.233.400 | | 2006-10-17 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,26 | 3.428.700 | | 2006-10-18 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,26 | 1.646.500 | | 2006-10-19 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,25 | 2.329.700 | | 2006-10-20 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,25 | 3.424.400 | | 2006-10-23 | 00:00:00 | 1,25 | 1,28 | 1,25 | 1,28 | 4.164.000 | | 2006-10-24 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,26 | 1.664.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
