(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-10-03 | 00:00:00 | 1,67 | 1,72 | 1,65 | 1,70 | 17.703.500 | 2007-10-04 | 00:00:00 | 1,69 | 1,72 | 1,69 | 1,72 | 11.250.400 | 2007-10-05 | 00:00:00 | 1,72 | 1,75 | 1,72 | 1,72 | 17.060.500 | 2007-10-08 | 00:00:00 | 1,74 | 1,74 | 1,71 | 1,72 | 10.955.200 | 2007-10-09 | 00:00:00 | 1,72 | 1,73 | 1,72 | 1,73 | 2.356.700 | 2007-10-10 | 00:00:00 | 1,73 | 1,74 | 1,72 | 1,72 | 5.389.000 | 2007-10-11 | 00:00:00 | 1,74 | 1,79 | 1,73 | 1,78 | 19.302.900 | 2007-10-12 | 00:00:00 | 1,75 | 1,77 | 1,74 | 1,77 | 9.253.600 | 2007-10-15 | 00:00:00 | 1,77 | 1,78 | 1,74 | 1,76 | 7.162.800 | 2007-10-16 | 00:00:00 | 1,75 | 1,75 | 1,72 | 1,73 | 11.043.800 | 2007-10-17 | 00:00:00 | 1,73 | 1,77 | 1,73 | 1,74 | 6.621.600 | 2007-10-18 | 00:00:00 | 1,75 | 1,76 | 1,73 | 1,74 | 7.661.100 | 2007-10-19 | 00:00:00 | 1,73 | 1,76 | 1,73 | 1,73 | 12.812.100 | 2007-10-22 | 00:00:00 | 1,73 | 1,72 | 1,67 | 1,70 | 13.112.500 | 2007-10-23 | 00:00:00 | 1,71 | 1,77 | 1,71 | 1,74 | 15.447.300 | 2007-10-24 | 00:00:00 | 1,74 | 1,76 | 1,72 | 1,72 | 12.542.900 | 2007-10-25 | 00:00:00 | 1,73 | 1,75 | 1,72 | 1,72 | 10.291.200 | 2007-10-26 | 00:00:00 | 1,73 | 1,74 | 1,72 | 1,72 | 9.136.100 | 2007-10-29 | 00:00:00 | 1,74 | 1,74 | 1,72 | 1,73 | 4.209.100 | 2007-10-30 | 00:00:00 | 1,73 | 1,78 | 1,73 | 1,75 | 19.494.300 | 2007-10-31 | 00:00:00 | 1,75 | 1,77 | 1,74 | 1,77 | 14.016.200 | 2007-11-01 | 00:00:00 | 1,77 | 1,77 | 1,75 | 1,77 | 4.786.100 | 2007-11-02 | 00:00:00 | 1,75 | 1,77 | 1,75 | 1,77 | 3.907.000 | 2007-11-05 | 00:00:00 | 1,76 | 1,76 | 1,74 | 1,74 | 6.370.300 | 2007-11-06 | 00:00:00 | 1,75 | 1,76 | 1,74 | 1,74 | 4.654.100 | 2007-11-07 | 00:00:00 | 1,75 | 1,78 | 1,75 | 1,76 | 7.368.900 | 2007-11-08 | 00:00:00 | 1,74 | 1,77 | 1,73 | 1,77 | 19.578.900 | 2007-11-09 | 00:00:00 | 1,79 | 1,86 | 1,79 | 1,83 | 32.860.700 | 2007-11-12 | 00:00:00 | 1,82 | 1,85 | 1,81 | 1,84 | 9.583.400 | 2007-11-13 | 00:00:00 | 1,85 | 1,86 | 1,80 | 1,82 | 11.627.000 | 2007-11-14 | 00:00:00 | 1,84 | 1,84 | 1,80 | 1,81 | 9.672.600 | 2007-11-15 | 00:00:00 | 1,81 | 1,81 | 1,80 | 1,81 | 135.077.000 | 2007-11-16 | 00:00:00 | 1,81 | 1,83 | 1,80 | 1,81 | 9.763.900 | 2007-11-19 | 00:00:00 | 1,81 | 1,82 | 1,72 | 1,72 | 14.391.200 | 2007-11-20 | 00:00:00 | 1,75 | 1,76 | 1,69 | 1,75 | 21.406.800 | 2007-11-21 | 00:00:00 | 1,73 | 1,73 | 1,68 | 1,69 | 16.920.400 | 2007-11-22 | 00:00:00 | 1,71 | 1,73 | 1,69 | 1,70 | 7.512.500 | 2007-11-23 | 00:00:00 | 1,72 | 1,74 | 1,71 | 1,73 | 9.905.500 | 2007-11-26 | 00:00:00 | 1,75 | 1,76 | 1,74 | 1,75 | 7.419.200 | 2007-11-27 | 00:00:00 | 1,75 | 1,75 | 1,72 | 1,74 | 6.110.800 | 2007-11-28 | 00:00:00 | 1,76 | 1,77 | 1,74 | 1,75 | 5.575.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|