(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-30 | 00:00:00 | 4,04 | 4,04 | 4,00 | 4,00 | 119.040 | | 2018-01-31 | 00:00:00 | 4,02 | 4,04 | 4,00 | 4,01 | 26.701 | | 2018-02-01 | 00:00:00 | 4,01 | 4,04 | 3,92 | 3,94 | 91.534 | | 2018-02-02 | 00:00:00 | 3,90 | 3,90 | 3,67 | 3,80 | 139.708 | | 2018-02-05 | 00:00:00 | 3,76 | 3,76 | 3,60 | 3,66 | 196.326 | | 2018-02-06 | 00:00:00 | 3,50 | 3,80 | 3,28 | 3,70 | 227.158 | | 2018-02-07 | 00:00:00 | 3,79 | 3,93 | 3,79 | 3,93 | 120.621 | | 2018-02-08 | 00:00:00 | 4,00 | 4,00 | 3,78 | 3,80 | 75.878 | | 2018-02-09 | 00:00:00 | 3,72 | 3,77 | 3,66 | 3,69 | 98.755 | | 2018-02-12 | 00:00:00 | 3,73 | 3,82 | 3,70 | 3,70 | 58.122 | | 2018-02-13 | 00:00:00 | 3,74 | 3,74 | 3,63 | 3,66 | 56.758 | | 2018-02-14 | 00:00:00 | 3,66 | 3,84 | 3,66 | 3,84 | 76.891 | | 2018-02-15 | 00:00:00 | 3,85 | 3,96 | 3,78 | 3,80 | 114.462 | | 2018-02-16 | 00:00:00 | 3,81 | 3,86 | 3,80 | 3,81 | 20.414 | | 2018-02-19 | 00:00:00 | 3,80 | 3,87 | 3,78 | 3,85 | 16.219 | | 2018-02-20 | 00:00:00 | 3,85 | 3,88 | 3,80 | 3,87 | 47.249 | | 2018-02-21 | 00:00:00 | 3,87 | 3,92 | 3,81 | 3,92 | 27.518 | | 2018-02-22 | 00:00:00 | 3,84 | 3,92 | 3,84 | 3,91 | 19.252 | | 2018-02-23 | 00:00:00 | 3,91 | 3,93 | 3,88 | 3,89 | 10.205 | | 2018-02-26 | 00:00:00 | 3,94 | 3,98 | 3,90 | 3,98 | 46.298 | | 2018-02-27 | 00:00:00 | 3,97 | 4,19 | 3,90 | 4,14 | 200.680 | | 2018-02-28 | 00:00:00 | 4,10 | 4,18 | 4,05 | 4,14 | 83.822 | | 2018-03-01 | 00:00:00 | 4,05 | 4,10 | 3,95 | 3,99 | 98.072 | | 2018-03-02 | 00:00:00 | 3,99 | 4,00 | 3,86 | 4,00 | 67.744 | | 2018-03-05 | 00:00:00 | 3,93 | 4,00 | 3,85 | 3,91 | 79.548 | | 2018-03-06 | 00:00:00 | 3,97 | 4,10 | 3,95 | 4,01 | 86.790 | | 2018-03-07 | 00:00:00 | 3,89 | 3,99 | 3,65 | 3,91 | 92.648 | | 2018-03-08 | 00:00:00 | 3,91 | 3,95 | 3,85 | 3,90 | 40.681 | | 2018-03-09 | 00:00:00 | 3,92 | 3,93 | 3,88 | 3,90 | 48.117 | | 2018-03-12 | 00:00:00 | 3,93 | 3,94 | 3,85 | 3,91 | 13.143 | | 2018-03-13 | 00:00:00 | 3,89 | 3,93 | 3,85 | 3,87 | 14.549 | | 2018-03-14 | 00:00:00 | 3,90 | 3,90 | 3,79 | 3,84 | 26.549 | | 2018-03-15 | 00:00:00 | 3,84 | 3,84 | 3,72 | 3,79 | 30.031 | | 2018-03-16 | 00:00:00 | 3,83 | 3,83 | 3,75 | 3,76 | 8.851 | | 2018-03-19 | 00:00:00 | 3,76 | 3,82 | 3,71 | 3,78 | 22.483 | | 2018-03-20 | 00:00:00 | 3,75 | 3,75 | 3,34 | 3,49 | 520.094 | | 2018-03-21 | 00:00:00 | 3,48 | 3,51 | 3,23 | 3,49 | 282.422 | | 2018-03-22 | 00:00:00 | 3,49 | 3,49 | 3,26 | 3,31 | 213.170 | | 2018-03-23 | 00:00:00 | 3,26 | 3,38 | 3,20 | 3,26 | 163.998 | | 2018-03-26 | 00:00:00 | 3,29 | 3,35 | 3,18 | 3,23 | 76.311 | | 2018-03-27 | 00:00:00 | 3,33 | 3,33 | 3,19 | 3,21 | 58.670 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
