(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-23 | 00:00:00 | 1,11 | 1,13 | 1,11 | 1,13 | 2.696.300 | | 2015-11-03 | 00:00:00 | 1,09 | 1,11 | 1,09 | 1,11 | 2.393.000 | | 2015-11-04 | 00:00:00 | 1,12 | 1,13 | 1,11 | 1,12 | 3.139.200 | | 2015-11-05 | 00:00:00 | 1,12 | 1,12 | 1,10 | 1,11 | 3.174.200 | | 2015-11-06 | 00:00:00 | 1,11 | 1,13 | 1,10 | 1,11 | 6.083.900 | | 2015-11-10 | 00:00:00 | 1,05 | 1,05 | 1,02 | 1,03 | 6.896.800 | | 2015-11-11 | 00:00:00 | 1,04 | 1,06 | 1,03 | 1,06 | 4.478.600 | | 2015-11-12 | 00:00:00 | 1,05 | 1,06 | 1,04 | 1,05 | 2.009.000 | | 2015-11-13 | 00:00:00 | 1,04 | 1,05 | 1,02 | 1,04 | 1.644.600 | | 2015-11-16 | 00:00:00 | 1,03 | 1,07 | 1,03 | 1,06 | 2.660.100 | | 2015-11-17 | 00:00:00 | 1,06 | 1,09 | 1,06 | 1,08 | 1.739.600 | | 2015-11-18 | 00:00:00 | 1,08 | 1,09 | 1,08 | 1,09 | 2.856.300 | | 2015-11-19 | 00:00:00 | 1,10 | 1,12 | 1,09 | 1,10 | 2.775.500 | | 2015-11-20 | 00:00:00 | 1,10 | 1,11 | 1,09 | 1,10 | 1.740.900 | | 2015-11-23 | 00:00:00 | 1,09 | 1,11 | 1,09 | 1,10 | 2.611.500 | | 2015-11-24 | 00:00:00 | 1,10 | 1,10 | 1,07 | 1,09 | 2.654.600 | | 2015-11-25 | 00:00:00 | 1,09 | 1,10 | 1,08 | 1,09 | 1.262.800 | | 2015-11-26 | 00:00:00 | 1,10 | 1,10 | 1,09 | 1,10 | 2.973.900 | | 2015-11-27 | 00:00:00 | 1,10 | 1,12 | 1,10 | 1,11 | 3.337.000 | | 2015-11-30 | 00:00:00 | 1,11 | 1,13 | 1,10 | 1,12 | 4.268.300 | | 2015-12-07 | 00:00:00 | 1,09 | 1,10 | 1,07 | 1,08 | 1.535.600 | | 2015-12-08 | 00:00:00 | 1,08 | 1,08 | 1,05 | 1,05 | 3.119.700 | | 2015-12-09 | 00:00:00 | 1,05 | 1,06 | 1,04 | 1,05 | 2.652.900 | | 2015-12-10 | 00:00:00 | 1,04 | 1,06 | 1,03 | 1,04 | 2.251.400 | | 2015-12-11 | 00:00:00 | 1,04 | 1,04 | 1,01 | 1,02 | 3.864.600 | | 2015-12-14 | 00:00:00 | 1,03 | 1,04 | 1,01 | 1,02 | 3.036.600 | | 2015-12-15 | 00:00:00 | 1,03 | 1,06 | 1,02 | 1,06 | 2.967.800 | | 2015-12-16 | 00:00:00 | 1,07 | 1,08 | 1,05 | 1,07 | 2.459.700 | | 2015-12-21 | 00:00:00 | 1,10 | 1,10 | 1,08 | 1,08 | 2.243.500 | | 2015-12-22 | 00:00:00 | 1,08 | 1,09 | 1,07 | 1,08 | 1.532.000 | | 2015-12-23 | 00:00:00 | 1,07 | 1,10 | 1,07 | 1,10 | 4.694.100 | | 2015-12-24 | 00:00:00 | 1,08 | 1,08 | 1,05 | 1,06 | 839.700 | | 2015-12-25 | 00:00:00 | 1,06 | 1,06 | 1,06 | 1,06 | 0 | | 2015-12-31 | 00:00:00 | 1,05 | 1,06 | 1,05 | 1,05 | 633.000 | | 2016-01-01 | 00:00:00 | 1,05 | 1,05 | 1,05 | 1,05 | 0 | | 2016-01-04 | 00:00:00 | 1,05 | 1,05 | 1,03 | 1,05 | 3.803.600 | | 2016-01-05 | 00:00:00 | 1,06 | 1,07 | 1,04 | 1,06 | 3.263.500 | | 2016-01-06 | 00:00:00 | 1,06 | 1,07 | 1,05 | 1,06 | 2.706.800 | | 2016-01-07 | 00:00:00 | 1,04 | 1,07 | 1,03 | 1,06 | 3.684.300 | | 2016-01-08 | 00:00:00 | 1,06 | 1,08 | 1,04 | 1,04 | 4.371.200 | | 2016-01-12 | 00:00:00 | 1,03 | 1,05 | 1,02 | 1,04 | 2.334.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
