(Login BolsaPT & Canal Forex) |
|
 SONAE Indústria SGPS SA - [Ticker: SONI.LS] |     | | Última Trade | 1,840 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.04 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,005 x 4.155.000 - 0,005 x 170.007.100 | EPS | 0,00 | | Abertura | 1,875 | PER | 0,00% | | Máximo | 1,875 | Pagamento Dividendo | | | Mínimo | 1,825 | Data Ex-Dividendo | | | Fecho Anterior | 1,880 | Yield | | | Volume | 13.795 | 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 SONI.LS de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-26 | 00:00:00 | 3,12 | 3,20 | 3,06 | 3,10 | 84.791 | | 2017-10-27 | 00:00:00 | 3,10 | 3,13 | 3,05 | 3,10 | 69.101 | | 2017-10-30 | 00:00:00 | 3,13 | 3,13 | 3,08 | 3,11 | 35.133 | | 2017-10-31 | 00:00:00 | 3,14 | 3,18 | 3,12 | 3,18 | 54.393 | | 2017-11-01 | 00:00:00 | 3,18 | 3,19 | 3,13 | 3,16 | 36.097 | | 2017-11-02 | 00:00:00 | 3,14 | 3,17 | 3,09 | 3,14 | 50.303 | | 2017-11-03 | 00:00:00 | 3,14 | 3,14 | 3,09 | 3,11 | 40.029 | | 2017-12-11 | 00:00:00 | 3,12 | 3,12 | 3,08 | 3,11 | 14.594 | | 2017-12-12 | 00:00:00 | 3,11 | 3,15 | 3,09 | 3,15 | 91.940 | | 2017-12-13 | 00:00:00 | 3,14 | 3,19 | 3,12 | 3,17 | 29.612 | | 2017-12-14 | 00:00:00 | 3,18 | 3,18 | 3,13 | 3,18 | 22.772 | | 2017-12-15 | 00:00:00 | 3,14 | 3,18 | 3,14 | 3,17 | 9.817 | | 2017-12-18 | 00:00:00 | 3,15 | 3,27 | 3,15 | 3,27 | 170.207 | | 2017-12-19 | 00:00:00 | 3,28 | 3,28 | 3,25 | 3,27 | 26.425 | | 2017-12-20 | 00:00:00 | 3,27 | 3,29 | 3,25 | 3,28 | 49.046 | | 2017-12-21 | 00:00:00 | 3,28 | 3,70 | 3,28 | 3,65 | 435.092 | | 2017-12-22 | 00:00:00 | 3,56 | 3,73 | 3,55 | 3,66 | 122.846 | | 2017-12-27 | 00:00:00 | 3,66 | 3,66 | 3,48 | 3,56 | 184.688 | | 2017-12-28 | 00:00:00 | 3,48 | 3,63 | 3,48 | 3,54 | 37.308 | | 2017-12-29 | 00:00:00 | 3,57 | 3,57 | 3,49 | 3,50 | 81.489 | | 2018-01-02 | 00:00:00 | 3,50 | 3,74 | 3,50 | 3,70 | 105.411 | | 2018-01-03 | 00:00:00 | 3,70 | 3,86 | 3,57 | 3,80 | 236.696 | | 2018-01-04 | 00:00:00 | 3,81 | 3,86 | 3,72 | 3,74 | 91.971 | | 2018-01-05 | 00:00:00 | 3,75 | 3,75 | 3,64 | 3,69 | 108.845 | | 2018-01-08 | 00:00:00 | 3,65 | 3,79 | 3,65 | 3,74 | 72.814 | | 2018-01-09 | 00:00:00 | 3,71 | 3,76 | 3,67 | 3,71 | 42.717 | | 2018-01-10 | 00:00:00 | 3,73 | 3,73 | 3,64 | 3,68 | 34.906 | | 2018-01-11 | 00:00:00 | 3,64 | 3,69 | 3,64 | 3,67 | 20.814 | | 2018-01-12 | 00:00:00 | 3,66 | 3,67 | 3,53 | 3,58 | 47.084 | | 2018-01-15 | 00:00:00 | 3,61 | 3,64 | 3,57 | 3,59 | 17.632 | | 2018-01-16 | 00:00:00 | 3,59 | 3,59 | 3,54 | 3,56 | 10.627 | | 2018-01-17 | 00:00:00 | 3,59 | 3,59 | 3,53 | 3,59 | 31.014 | | 2018-01-18 | 00:00:00 | 3,59 | 3,99 | 3,59 | 3,97 | 373.125 | | 2018-01-19 | 00:00:00 | 4,00 | 4,26 | 4,00 | 4,08 | 374.139 | | 2018-01-22 | 00:00:00 | 4,10 | 4,25 | 4,10 | 4,14 | 127.668 | | 2018-01-23 | 00:00:00 | 4,17 | 4,17 | 4,03 | 4,08 | 78.544 | | 2018-01-24 | 00:00:00 | 4,07 | 4,07 | 4,01 | 4,07 | 68.899 | | 2018-01-25 | 00:00:00 | 4,03 | 4,17 | 4,03 | 4,12 | 61.655 | | 2018-01-26 | 00:00:00 | 4,06 | 4,13 | 4,06 | 4,06 | 75.469 | | 2018-01-29 | 00:00:00 | 4,06 | 4,14 | 4,04 | 4,05 | 42.431 | | 2018-01-30 | 00:00:00 | 4,04 | 4,04 | 4,00 | 4,00 | 119.040 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
