(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 | | 2007-04-17 | 00:00:00 | 1,72 | 1,74 | 1,72 | 1,72 | 9.748.300 | | 2007-04-18 | 00:00:00 | 1,72 | 1,73 | 1,70 | 1,72 | 11.115.900 | | 2007-04-19 | 00:00:00 | 1,71 | 1,72 | 1,69 | 1,71 | 17.474.400 | | 2007-04-20 | 00:00:00 | 1,72 | 1,77 | 1,72 | 1,76 | 25.041.700 | | 2007-04-23 | 00:00:00 | 1,78 | 1,79 | 1,77 | 1,77 | 18.600.700 | | 2007-04-24 | 00:00:00 | 1,77 | 1,79 | 1,71 | 1,73 | 26.887.400 | | 2007-04-25 | 00:00:00 | 1,75 | 1,79 | 1,74 | 1,76 | 17.225.600 | | 2007-04-26 | 00:00:00 | 1,78 | 1,78 | 1,73 | 1,73 | 12.838.700 | | 2007-04-27 | 00:00:00 | 1,74 | 1,76 | 1,73 | 1,75 | 8.118.900 | | 2007-04-30 | 00:00:00 | 1,75 | 1,78 | 1,75 | 1,75 | 9.841.900 | | 2007-05-02 | 00:00:00 | 1,75 | 1,77 | 1,74 | 1,75 | 12.106.600 | | 2007-05-03 | 00:00:00 | 1,76 | 1,77 | 1,75 | 1,75 | 5.071.800 | | 2007-05-04 | 00:00:00 | 1,75 | 1,76 | 1,75 | 1,76 | 7.454.600 | | 2007-05-07 | 00:00:00 | 1,76 | 1,83 | 1,76 | 1,83 | 33.534.800 | | 2007-05-08 | 00:00:00 | 1,83 | 1,86 | 1,81 | 1,82 | 22.716.200 | | 2007-05-09 | 00:00:00 | 1,82 | 1,84 | 1,81 | 1,82 | 11.656.300 | | 2007-05-10 | 00:00:00 | 1,82 | 1,83 | 1,80 | 1,81 | 11.421.200 | | 2007-05-11 | 00:00:00 | 1,79 | 1,80 | 1,76 | 1,79 | 23.590.400 | | 2007-05-14 | 00:00:00 | 1,79 | 1,79 | 1,78 | 1,78 | 5.367.900 | | 2007-05-15 | 00:00:00 | 1,78 | 1,81 | 1,76 | 1,80 | 18.390.500 | | 2007-05-16 | 00:00:00 | 1,80 | 1,80 | 1,77 | 1,77 | 16.498.900 | | 2007-05-17 | 00:00:00 | 1,79 | 1,79 | 1,77 | 1,77 | 11.336.900 | | 2007-05-18 | 00:00:00 | 1,77 | 1,78 | 1,75 | 1,76 | 11.043.700 | | 2007-05-21 | 00:00:00 | 1,78 | 1,79 | 1,77 | 1,78 | 13.042.700 | | 2007-05-22 | 00:00:00 | 1,79 | 1,80 | 1,77 | 1,80 | 11.779.200 | | 2007-05-23 | 00:00:00 | 1,80 | 1,83 | 1,79 | 1,80 | 16.892.000 | | 2007-05-24 | 00:00:00 | 1,79 | 1,81 | 1,78 | 1,79 | 10.988.000 | | 2007-05-25 | 00:00:00 | 1,79 | 1,79 | 1,78 | 1,79 | 10.232.900 | | 2007-05-28 | 00:00:00 | 1,79 | 1,80 | 1,79 | 1,79 | 3.530.500 | | 2007-05-29 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,87 | 40.503.400 | | 2007-05-30 | 00:00:00 | 1,86 | 1,87 | 1,83 | 1,86 | 28.318.800 | | 2007-05-31 | 00:00:00 | 1,88 | 1,92 | 1,87 | 1,90 | 26.350.800 | | 2007-06-01 | 00:00:00 | 1,92 | 1,93 | 1,88 | 1,89 | 0 | | 2007-06-04 | 00:00:00 | 1,88 | 1,90 | 1,87 | 1,88 | 7.462.600 | | 2007-06-05 | 00:00:00 | 1,89 | 1,92 | 1,87 | 1,87 | 16.828.900 | | 2007-06-06 | 00:00:00 | 1,88 | 1,88 | 1,81 | 1,82 | 20.008.000 | | 2007-06-07 | 00:00:00 | 1,83 | 1,84 | 1,77 | 1,77 | 22.483.700 | | 2007-06-08 | 00:00:00 | 1,76 | 1,78 | 1,72 | 1,76 | 26.924.300 | | 2007-06-11 | 00:00:00 | 1,79 | 1,82 | 1,79 | 1,80 | 14.788.300 | | 2007-06-12 | 00:00:00 | 1,81 | 1,84 | 1,77 | 1,77 | 28.210.900 | | 2007-06-13 | 00:00:00 | 1,77 | 1,80 | 1,74 | 1,80 | 20.125.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
