(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 | | 2007-02-16 | 00:00:00 | 1,74 | 1,79 | 1,66 | 1,76 | 68.678.300 | | 2007-02-19 | 00:00:00 | 1,75 | 1,84 | 1,72 | 1,74 | 24.263.000 | | 2007-02-20 | 00:00:00 | 1,75 | 1,77 | 1,69 | 1,71 | 9.411.300 | | 2007-02-21 | 00:00:00 | 1,59 | 1,67 | 1,58 | 1,59 | 37.126.700 | | 2007-02-22 | 00:00:00 | 1,58 | 1,66 | 1,56 | 1,63 | 31.351.800 | | 2007-02-23 | 00:00:00 | 1,64 | 1,64 | 1,51 | 1,51 | 55.034.200 | | 2007-02-26 | 00:00:00 | 1,51 | 1,51 | 1,47 | 1,48 | 24.476.600 | | 2007-02-27 | 00:00:00 | 1,48 | 1,48 | 1,41 | 1,42 | 20.527.200 | | 2007-02-28 | 00:00:00 | 1,52 | 1,53 | 1,43 | 1,43 | 47.622.300 | | 2007-03-01 | 00:00:00 | 1,44 | 1,49 | 1,39 | 1,41 | 26.020.700 | | 2007-03-02 | 00:00:00 | 1,42 | 1,43 | 1,35 | 1,38 | 31.243.100 | | 2007-03-05 | 00:00:00 | 1,30 | 1,38 | 1,28 | 1,37 | 34.649.800 | | 2007-03-06 | 00:00:00 | 1,38 | 1,48 | 1,38 | 1,42 | 29.660.400 | | 2007-03-07 | 00:00:00 | 1,44 | 1,44 | 1,39 | 1,41 | 10.679.900 | | 2007-03-08 | 00:00:00 | 1,42 | 1,43 | 1,39 | 1,40 | 13.263.300 | | 2007-03-09 | 00:00:00 | 1,40 | 1,42 | 1,39 | 1,40 | 11.487.400 | | 2007-03-12 | 00:00:00 | 1,41 | 1,42 | 1,36 | 1,37 | 16.794.900 | | 2007-03-13 | 00:00:00 | 1,38 | 1,40 | 1,37 | 1,37 | 11.915.200 | | 2007-03-14 | 00:00:00 | 1,36 | 1,37 | 1,35 | 1,37 | 9.201.800 | | 2007-03-15 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,38 | 5.018.700 | | 2007-03-16 | 00:00:00 | 1,38 | 1,38 | 1,36 | 1,36 | 4.053.700 | | 2007-03-19 | 00:00:00 | 1,37 | 1,39 | 1,36 | 1,38 | 23.268.400 | | 2007-03-20 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,38 | 4.754.800 | | 2007-03-21 | 00:00:00 | 1,39 | 1,44 | 1,38 | 1,44 | 29.917.000 | | 2007-03-22 | 00:00:00 | 1,52 | 1,55 | 1,51 | 1,51 | 36.839.900 | | 2007-03-23 | 00:00:00 | 1,51 | 1,51 | 1,50 | 1,51 | 12.466.800 | | 2007-03-26 | 00:00:00 | 1,51 | 1,53 | 1,51 | 1,51 | 19.929.300 | | 2007-03-27 | 00:00:00 | 1,51 | 1,52 | 1,50 | 1,50 | 6.954.700 | | 2007-03-28 | 00:00:00 | 1,51 | 1,51 | 1,47 | 1,47 | 9.641.900 | | 2007-03-29 | 00:00:00 | 1,48 | 1,49 | 1,47 | 1,47 | 4.784.300 | | 2007-03-30 | 00:00:00 | 1,48 | 1,49 | 1,47 | 1,48 | 11.521.200 | | 2007-04-02 | 00:00:00 | 1,48 | 1,49 | 1,48 | 1,48 | 7.282.100 | | 2007-04-03 | 00:00:00 | 1,50 | 1,51 | 1,49 | 1,51 | 14.773.800 | | 2007-04-04 | 00:00:00 | 1,51 | 1,52 | 1,50 | 1,52 | 10.899.100 | | 2007-04-05 | 00:00:00 | 1,51 | 1,56 | 1,51 | 1,54 | 17.954.200 | | 2007-04-10 | 00:00:00 | 1,55 | 1,63 | 1,54 | 1,62 | 31.889.600 | | 2007-04-11 | 00:00:00 | 1,61 | 1,71 | 1,60 | 1,64 | 35.554.400 | | 2007-04-12 | 00:00:00 | 1,63 | 1,66 | 1,62 | 1,65 | 20.427.900 | | 2007-04-13 | 00:00:00 | 1,65 | 1,71 | 1,65 | 1,68 | 39.440.100 | | 2007-04-16 | 00:00:00 | 1,70 | 1,74 | 1,69 | 1,73 | 26.638.100 | | 2007-04-17 | 00:00:00 | 1,72 | 1,74 | 1,72 | 1,72 | 9.748.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
