(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 | | 2007-11-28 | 00:00:00 | 1,76 | 1,77 | 1,74 | 1,75 | 5.575.800 | | 2007-11-29 | 00:00:00 | 1,77 | 1,79 | 1,75 | 1,76 | 4.565.600 | | 2007-11-30 | 00:00:00 | 1,78 | 1,83 | 1,78 | 1,79 | 21.698.600 | | 2007-12-03 | 00:00:00 | 1,80 | 1,80 | 1,78 | 1,79 | 8.650.200 | | 2007-12-04 | 00:00:00 | 1,79 | 1,80 | 1,77 | 1,77 | 9.307.100 | | 2007-12-05 | 00:00:00 | 1,78 | 1,79 | 1,77 | 1,79 | 5.625.200 | | 2007-12-06 | 00:00:00 | 1,79 | 1,80 | 1,78 | 1,78 | 5.298.900 | | 2007-12-07 | 00:00:00 | 1,79 | 1,80 | 1,78 | 1,79 | 6.823.400 | | 2007-12-10 | 00:00:00 | 1,79 | 1,81 | 1,78 | 1,79 | 6.061.100 | | 2007-12-11 | 00:00:00 | 1,80 | 1,81 | 1,77 | 1,77 | 7.517.800 | | 2007-12-12 | 00:00:00 | 1,75 | 1,79 | 1,74 | 1,79 | 9.446.800 | | 2007-12-13 | 00:00:00 | 1,77 | 1,78 | 1,75 | 1,75 | 5.860.900 | | 2007-12-14 | 00:00:00 | 1,76 | 1,80 | 1,75 | 1,75 | 20.105.600 | | 2007-12-17 | 00:00:00 | 1,74 | 1,75 | 1,72 | 1,72 | 10.310.100 | | 2007-12-18 | 00:00:00 | 1,72 | 1,74 | 1,72 | 1,72 | 7.911.200 | | 2007-12-19 | 00:00:00 | 1,73 | 1,73 | 1,70 | 1,72 | 7.694.100 | | 2007-12-20 | 00:00:00 | 1,72 | 1,72 | 1,65 | 1,66 | 14.333.500 | | 2007-12-21 | 00:00:00 | 1,69 | 1,71 | 1,67 | 1,70 | 8.147.500 | | 2007-12-24 | 00:00:00 | 1,71 | 1,71 | 1,68 | 1,69 | 1.353.400 | | 2007-12-27 | 00:00:00 | 1,69 | 1,70 | 1,66 | 1,66 | 8.628.800 | | 2007-12-28 | 00:00:00 | 1,69 | 1,72 | 1,68 | 1,72 | 11.362.700 | | 2007-12-31 | 00:00:00 | 1,72 | 1,74 | 1,72 | 1,73 | 5.943.700 | | 2008-01-02 | 00:00:00 | 1,75 | 1,77 | 1,71 | 1,71 | 11.764.800 | | 2008-01-03 | 00:00:00 | 1,72 | 1,73 | 1,63 | 1,67 | 26.968.500 | | 2008-01-04 | 00:00:00 | 1,67 | 1,71 | 1,62 | 1,65 | 16.344.600 | | 2008-01-07 | 00:00:00 | 1,63 | 1,63 | 1,53 | 1,56 | 19.798.000 | | 2008-01-08 | 00:00:00 | 1,57 | 1,60 | 1,54 | 1,54 | 13.444.000 | | 2008-01-09 | 00:00:00 | 1,52 | 1,52 | 1,42 | 1,43 | 27.727.200 | | 2008-01-10 | 00:00:00 | 1,46 | 1,48 | 1,33 | 1,35 | 29.700.000 | | 2008-01-11 | 00:00:00 | 1,35 | 1,36 | 1,26 | 1,30 | 33.527.400 | | 2008-01-14 | 00:00:00 | 1,31 | 1,36 | 1,27 | 1,34 | 21.879.200 | | 2008-01-15 | 00:00:00 | 1,34 | 1,36 | 1,30 | 1,31 | 16.605.600 | | 2008-01-16 | 00:00:00 | 1,28 | 1,30 | 1,26 | 1,28 | 13.936.300 | | 2008-01-17 | 00:00:00 | 1,31 | 1,33 | 1,25 | 1,27 | 17.339.800 | | 2008-01-18 | 00:00:00 | 1,28 | 1,29 | 1,21 | 1,23 | 26.771.100 | | 2008-01-21 | 00:00:00 | 1,21 | 1,22 | 1,14 | 1,17 | 22.390.700 | | 2008-01-22 | 00:00:00 | 1,05 | 1,22 | 1,05 | 1,23 | 30.922.900 | | 2008-01-23 | 00:00:00 | 1,27 | 1,28 | 1,16 | 1,18 | 24.050.700 | | 2008-01-24 | 00:00:00 | 1,25 | 1,25 | 1,20 | 1,22 | 15.461.500 | | 2008-01-25 | 00:00:00 | 1,25 | 1,28 | 1,23 | 1,23 | 18.037.700 | | 2008-01-28 | 00:00:00 | 1,20 | 1,28 | 1,20 | 1,28 | 8.900.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
