(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-24 | 00:00:00 | 1,17 | 1,17 | 1,17 | 1,17 | 0 | | 2008-03-25 | 00:00:00 | 1,19 | 1,20 | 1,14 | 1,17 | 27.755.900 | | 2008-03-26 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,17 | 7.371.700 | | 2008-03-27 | 00:00:00 | 1,17 | 1,20 | 1,17 | 1,18 | 8.911.900 | | 2008-03-28 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,18 | 8.662.800 | | 2008-03-31 | 00:00:00 | 1,18 | 1,18 | 1,16 | 1,16 | 5.658.300 | | 2008-04-01 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,18 | 15.041.200 | | 2008-04-02 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 13.320.100 | | 2008-04-03 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,16 | 13.230.200 | | 2008-04-04 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,15 | 9.065.200 | | 2008-04-07 | 00:00:00 | 1,15 | 1,15 | 1,13 | 1,15 | 9.632.200 | | 2008-04-08 | 00:00:00 | 1,14 | 1,17 | 1,13 | 1,17 | 19.662.700 | | 2008-04-09 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,16 | 13.087.000 | | 2008-04-10 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,15 | 9.261.000 | | 2008-04-11 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,14 | 8.637.300 | | 2008-04-14 | 00:00:00 | 1,14 | 1,14 | 1,13 | 1,14 | 5.713.900 | | 2008-04-15 | 00:00:00 | 1,14 | 1,16 | 1,14 | 1,16 | 9.869.500 | | 2008-04-16 | 00:00:00 | 1,16 | 1,16 | 1,14 | 1,15 | 11.222.100 | | 2008-04-17 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,14 | 7.052.200 | | 2008-04-18 | 00:00:00 | 1,14 | 1,16 | 1,14 | 1,16 | 13.933.600 | | 2008-04-21 | 00:00:00 | 1,17 | 1,18 | 1,15 | 1,17 | 16.146.700 | | 2008-04-22 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,16 | 10.652.100 | | 2008-04-23 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,16 | 9.968.400 | | 2008-04-24 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 8.660.100 | | 2008-04-25 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,15 | 3.892.100 | | 2008-04-28 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,15 | 4.805.200 | | 2008-04-29 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 6.159.900 | | 2008-04-30 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,14 | 6.594.800 | | 2008-05-02 | 00:00:00 | 1,15 | 1,16 | 1,13 | 1,15 | 15.192.100 | | 2008-05-05 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,16 | 8.236.900 | | 2008-05-06 | 00:00:00 | 1,16 | 1,16 | 1,14 | 1,14 | 18.313.900 | | 2008-05-07 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,14 | 7.846.200 | | 2008-05-08 | 00:00:00 | 1,14 | 1,15 | 1,14 | 1,14 | 6.092.900 | | 2008-05-09 | 00:00:00 | 1,13 | 1,14 | 1,13 | 1,14 | 5.857.700 | | 2008-05-12 | 00:00:00 | 1,14 | 1,14 | 1,12 | 1,13 | 6.956.800 | | 2008-05-13 | 00:00:00 | 1,12 | 1,14 | 1,12 | 1,13 | 9.439.600 | | 2008-05-14 | 00:00:00 | 1,13 | 1,13 | 1,11 | 1,12 | 9.968.700 | | 2008-05-15 | 00:00:00 | 1,12 | 1,12 | 1,09 | 1,11 | 14.221.800 | | 2008-05-16 | 00:00:00 | 1,09 | 1,10 | 1,08 | 1,10 | 4.331.500 | | 2008-05-19 | 00:00:00 | 1,10 | 1,10 | 1,08 | 1,10 | 7.760.500 | | 2008-05-20 | 00:00:00 | 1,10 | 1,10 | 1,08 | 1,09 | 7.706.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
