(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 | | 2008-01-28 | 00:00:00 | 1,20 | 1,28 | 1,20 | 1,28 | 8.900.900 | | 2008-01-29 | 00:00:00 | 1,28 | 1,30 | 1,27 | 1,28 | 6.751.200 | | 2008-01-30 | 00:00:00 | 1,28 | 1,30 | 1,26 | 1,30 | 6.618.600 | | 2008-01-31 | 00:00:00 | 1,30 | 1,31 | 1,26 | 1,26 | 6.884.200 | | 2008-02-01 | 00:00:00 | 1,28 | 1,29 | 1,26 | 1,26 | 12.546.600 | | 2008-02-04 | 00:00:00 | 1,28 | 1,33 | 1,27 | 1,30 | 17.402.400 | | 2008-02-05 | 00:00:00 | 1,29 | 1,30 | 1,24 | 1,25 | 7.572.500 | | 2008-02-06 | 00:00:00 | 1,23 | 1,27 | 1,22 | 1,25 | 9.180.500 | | 2008-02-07 | 00:00:00 | 1,24 | 1,27 | 1,23 | 1,25 | 8.733.100 | | 2008-02-08 | 00:00:00 | 1,25 | 1,26 | 1,24 | 1,25 | 3.875.600 | | 2008-02-11 | 00:00:00 | 1,25 | 1,25 | 1,20 | 1,23 | 4.435.600 | | 2008-02-12 | 00:00:00 | 1,24 | 1,25 | 1,21 | 1,25 | 8.990.900 | | 2008-02-13 | 00:00:00 | 1,24 | 1,26 | 1,23 | 1,25 | 9.332.300 | | 2008-02-14 | 00:00:00 | 1,27 | 1,27 | 1,23 | 1,24 | 11.072.800 | | 2008-02-15 | 00:00:00 | 1,24 | 1,24 | 1,20 | 1,21 | 8.660.000 | | 2008-02-18 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,21 | 5.694.500 | | 2008-02-19 | 00:00:00 | 1,22 | 1,23 | 1,20 | 1,22 | 7.102.000 | | 2008-02-20 | 00:00:00 | 1,21 | 1,22 | 1,21 | 1,21 | 4.190.800 | | 2008-02-21 | 00:00:00 | 1,22 | 1,22 | 1,18 | 1,19 | 10.037.900 | | 2008-02-22 | 00:00:00 | 1,18 | 1,19 | 1,16 | 1,18 | 8.997.800 | | 2008-02-25 | 00:00:00 | 1,18 | 1,21 | 1,18 | 1,21 | 3.552.400 | | 2008-02-26 | 00:00:00 | 1,21 | 1,23 | 1,20 | 1,23 | 6.760.800 | | 2008-02-27 | 00:00:00 | 1,22 | 1,24 | 1,21 | 1,23 | 7.244.600 | | 2008-02-28 | 00:00:00 | 1,23 | 1,23 | 1,21 | 1,22 | 4.608.200 | | 2008-02-29 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,21 | 6.996.300 | | 2008-03-03 | 00:00:00 | 1,19 | 1,21 | 1,18 | 1,20 | 5.354.100 | | 2008-03-04 | 00:00:00 | 1,20 | 1,21 | 1,18 | 1,20 | 4.103.000 | | 2008-03-05 | 00:00:00 | 1,20 | 1,22 | 1,18 | 1,22 | 3.983.700 | | 2008-03-06 | 00:00:00 | 1,22 | 1,24 | 1,21 | 1,24 | 8.614.700 | | 2008-03-07 | 00:00:00 | 1,23 | 1,24 | 1,21 | 1,24 | 10.879.400 | | 2008-03-10 | 00:00:00 | 1,24 | 1,27 | 1,24 | 1,24 | 11.425.300 | | 2008-03-11 | 00:00:00 | 1,24 | 1,26 | 1,24 | 1,25 | 6.061.500 | | 2008-03-12 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,26 | 7.881.400 | | 2008-03-13 | 00:00:00 | 1,25 | 1,25 | 1,18 | 1,23 | 9.255.000 | | 2008-03-14 | 00:00:00 | 1,22 | 1,24 | 1,20 | 1,22 | 6.245.000 | | 2008-03-17 | 00:00:00 | 1,20 | 1,21 | 1,17 | 1,19 | 6.907.500 | | 2008-03-18 | 00:00:00 | 1,22 | 1,24 | 1,20 | 1,20 | 12.673.500 | | 2008-03-19 | 00:00:00 | 1,21 | 1,22 | 1,18 | 1,18 | 8.428.700 | | 2008-03-20 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 4.194.700 | | 2008-03-21 | 00:00:00 | 1,17 | 1,17 | 1,17 | 1,17 | 0 | | 2008-03-24 | 00:00:00 | 1,17 | 1,17 | 1,17 | 1,17 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
