(Login BolsaPT & Canal Forex) |
|
SAG GEST - Soluções Automóvel Globais - [Ticker: SVA.LS] | | Última Trade | 0,063 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | 0,070 x 435.000 - 0,080 x 1.432.900 | EPS | 0,00 | Abertura | 0,060 | PER | 0,00% | Máximo | 0,063 | Pagamento Dividendo | | Mínimo | 0,059 | Data Ex-Dividendo | | Fecho Anterior | 0,060 | Yield | | Volume | 9.586 | 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 SVA.LS de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-01-03 | 00:00:00 | 2,84 | 2,84 | 2,72 | 2,72 | 4.760 | 2000-01-04 | 00:00:00 | 2,72 | 2,72 | 2,63 | 2,66 | 1.894 | 2000-01-05 | 00:00:00 | 2,66 | 2,66 | 2,61 | 2,62 | 3.038 | 2000-01-06 | 00:00:00 | 2,63 | 2,66 | 2,62 | 2,64 | 1.519 | 2000-01-07 | 00:00:00 | 2,67 | 2,72 | 2,62 | 2,68 | 2.475 | 2000-01-10 | 00:00:00 | 2,69 | 2,69 | 2,64 | 2,67 | 1.278 | 2000-01-11 | 00:00:00 | 2,70 | 2,70 | 2,64 | 2,64 | 2.110 | 2000-01-12 | 00:00:00 | 2,67 | 2,70 | 2,64 | 2,68 | 3.961 | 2000-01-13 | 00:00:00 | 2,69 | 2,72 | 2,69 | 2,72 | 2.247 | 2000-01-14 | 00:00:00 | 2,74 | 2,80 | 2,74 | 2,78 | 6.272 | 2000-01-17 | 00:00:00 | 2,79 | 2,82 | 2,79 | 2,82 | 4.615 | 2000-01-18 | 00:00:00 | 2,81 | 2,82 | 2,72 | 2,72 | 6.361 | 2000-01-19 | 00:00:00 | 2,72 | 2,76 | 2,70 | 2,74 | 1.902 | 2000-01-20 | 00:00:00 | 2,78 | 2,79 | 2,76 | 2,78 | 1.638 | 2000-01-21 | 00:00:00 | 2,79 | 2,79 | 2,74 | 2,78 | 3.763 | 2000-01-24 | 00:00:00 | 2,79 | 2,82 | 2,77 | 2,80 | 4.366 | 2000-01-25 | 00:00:00 | 2,78 | 2,80 | 2,74 | 2,76 | 2.216 | 2000-01-26 | 00:00:00 | 2,79 | 2,81 | 2,78 | 2,78 | 1.657 | 2000-01-27 | 00:00:00 | 2,80 | 2,80 | 2,77 | 2,78 | 1.885 | 2000-01-28 | 00:00:00 | 2,79 | 2,79 | 2,76 | 2,76 | 3.990 | 2000-01-31 | 00:00:00 | 2,77 | 2,78 | 2,75 | 2,77 | 1.383 | 2000-02-01 | 00:00:00 | 2,77 | 2,77 | 2,75 | 2,76 | 1.817 | 2000-02-02 | 00:00:00 | 2,76 | 2,76 | 2,74 | 2,76 | 5.066 | 2000-02-03 | 00:00:00 | 2,76 | 2,84 | 2,76 | 2,81 | 8.362 | 2000-02-04 | 00:00:00 | 2,83 | 2,85 | 2,82 | 2,85 | 5.718 | 2000-02-07 | 00:00:00 | 2,86 | 2,95 | 2,85 | 2,92 | 8.127 | 2000-02-08 | 00:00:00 | 2,92 | 2,96 | 2,91 | 2,94 | 6.213 | 2000-02-09 | 00:00:00 | 2,94 | 2,94 | 2,82 | 2,85 | 8.627 | 2000-02-10 | 00:00:00 | 2,83 | 2,90 | 2,82 | 2,88 | 4.507 | 2000-02-11 | 00:00:00 | 2,90 | 2,93 | 2,85 | 2,90 | 6.275 | 2000-02-14 | 00:00:00 | 2,90 | 3,06 | 2,90 | 2,96 | 10.093 | 2000-02-15 | 00:00:00 | 3,00 | 3,02 | 2,95 | 2,98 | 3.260 | 2000-02-16 | 00:00:00 | 3,00 | 3,05 | 2,96 | 3,00 | 10.688 | 2000-02-17 | 00:00:00 | 3,00 | 3,00 | 2,94 | 2,95 | 2.813 | 2000-02-18 | 00:00:00 | 2,96 | 2,97 | 2,94 | 2,94 | 3.913 | 2000-02-21 | 00:00:00 | 2,94 | 2,94 | 2,90 | 2,94 | 2.708 | 2000-02-22 | 00:00:00 | 2,93 | 2,94 | 2,90 | 2,90 | 1.709 | 2000-02-23 | 00:00:00 | 2,90 | 2,93 | 2,85 | 2,88 | 4.252 | 2000-02-24 | 00:00:00 | 2,86 | 2,90 | 2,85 | 2,85 | 5.994 | 2000-02-25 | 00:00:00 | 2,87 | 2,89 | 2,84 | 2,88 | 5.738 | 2000-02-28 | 00:00:00 | 2,90 | 2,90 | 2,87 | 2,88 | 4.731 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|