(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-08 | 00:00:00 | 1,84 | 1,85 | 1,83 | 1,84 | 3.038.000 | | 2007-08-09 | 00:00:00 | 1,84 | 1,85 | 1,79 | 1,83 | 17.710.000 | | 2007-08-10 | 00:00:00 | 1,81 | 1,81 | 1,77 | 1,77 | 13.853.300 | | 2007-08-13 | 00:00:00 | 1,79 | 1,80 | 1,78 | 1,78 | 6.007.500 | | 2007-08-14 | 00:00:00 | 1,77 | 1,77 | 1,72 | 1,73 | 13.761.900 | | 2007-08-15 | 00:00:00 | 1,72 | 1,72 | 1,69 | 1,71 | 9.465.600 | | 2007-08-16 | 00:00:00 | 1,65 | 1,66 | 1,53 | 1,53 | 27.012.400 | | 2007-08-17 | 00:00:00 | 1,52 | 1,63 | 1,46 | 1,59 | 35.880.800 | | 2007-08-20 | 00:00:00 | 1,64 | 1,66 | 1,62 | 1,63 | 18.143.000 | | 2007-08-21 | 00:00:00 | 1,65 | 1,65 | 1,59 | 1,60 | 16.888.700 | | 2007-08-22 | 00:00:00 | 1,61 | 1,65 | 1,60 | 1,64 | 13.898.000 | | 2007-08-23 | 00:00:00 | 1,65 | 1,68 | 1,64 | 1,64 | 14.495.100 | | 2007-08-24 | 00:00:00 | 1,64 | 1,65 | 1,62 | 1,65 | 9.415.000 | | 2007-08-27 | 00:00:00 | 1,66 | 1,67 | 1,65 | 1,66 | 5.887.900 | | 2007-08-28 | 00:00:00 | 1,66 | 1,67 | 1,65 | 1,65 | 12.197.400 | | 2007-08-29 | 00:00:00 | 1,63 | 1,70 | 1,58 | 1,69 | 19.343.500 | | 2007-08-30 | 00:00:00 | 1,72 | 1,75 | 1,69 | 1,72 | 23.015.500 | | 2007-08-31 | 00:00:00 | 1,72 | 1,73 | 1,70 | 1,72 | 13.392.100 | | 2007-09-03 | 00:00:00 | 1,72 | 1,77 | 1,70 | 1,74 | 18.110.900 | | 2007-09-04 | 00:00:00 | 1,75 | 1,76 | 1,74 | 1,76 | 6.156.800 | | 2007-09-05 | 00:00:00 | 1,75 | 1,76 | 1,72 | 1,73 | 15.187.300 | | 2007-09-06 | 00:00:00 | 1,73 | 1,75 | 1,72 | 1,72 | 13.636.200 | | 2007-09-07 | 00:00:00 | 1,73 | 1,74 | 1,65 | 1,65 | 23.329.000 | | 2007-09-10 | 00:00:00 | 1,64 | 1,65 | 1,58 | 1,58 | 20.169.600 | | 2007-09-11 | 00:00:00 | 1,61 | 1,64 | 1,58 | 1,61 | 13.063.700 | | 2007-09-12 | 00:00:00 | 1,62 | 1,63 | 1,58 | 1,60 | 10.640.700 | | 2007-09-13 | 00:00:00 | 1,58 | 1,60 | 1,55 | 1,59 | 14.901.400 | | 2007-09-14 | 00:00:00 | 1,60 | 1,60 | 1,55 | 1,56 | 12.980.900 | | 2007-09-17 | 00:00:00 | 1,56 | 1,56 | 1,46 | 1,46 | 25.491.700 | | 2007-09-18 | 00:00:00 | 1,43 | 1,51 | 1,41 | 1,48 | 36.303.200 | | 2007-09-19 | 00:00:00 | 1,57 | 1,59 | 1,53 | 1,59 | 31.841.400 | | 2007-09-20 | 00:00:00 | 1,57 | 1,60 | 1,56 | 1,60 | 12.988.100 | | 2007-09-21 | 00:00:00 | 1,59 | 1,65 | 1,59 | 1,64 | 11.809.200 | | 2007-09-24 | 00:00:00 | 1,65 | 1,66 | 1,61 | 1,61 | 15.953.000 | | 2007-09-25 | 00:00:00 | 1,59 | 1,60 | 1,51 | 1,52 | 32.696.500 | | 2007-09-26 | 00:00:00 | 1,55 | 1,56 | 1,53 | 1,54 | 12.059.400 | | 2007-09-27 | 00:00:00 | 1,57 | 1,59 | 1,56 | 1,58 | 15.045.100 | | 2007-09-28 | 00:00:00 | 1,58 | 1,61 | 1,58 | 1,59 | 13.932.600 | | 2007-10-01 | 00:00:00 | 1,58 | 1,64 | 1,58 | 1,62 | 13.477.900 | | 2007-10-02 | 00:00:00 | 1,65 | 1,69 | 1,65 | 1,67 | 16.335.200 | | 2007-10-03 | 00:00:00 | 1,67 | 1,72 | 1,65 | 1,70 | 17.703.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
