(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 | 2000-02-28 | 00:00:00 | 2,90 | 2,90 | 2,87 | 2,88 | 4.731 | 2000-02-29 | 00:00:00 | 2,90 | 2,93 | 2,90 | 2,93 | 4.414 | 2000-03-01 | 00:00:00 | 2,94 | 2,96 | 2,94 | 2,96 | 6.946 | 2000-03-02 | 00:00:00 | 2,97 | 2,99 | 2,94 | 2,96 | 1.993 | 2000-03-03 | 00:00:00 | 2,96 | 2,96 | 2,92 | 2,93 | 2.629 | 2000-03-06 | 00:00:00 | 2,97 | 2,97 | 2,93 | 2,94 | 1.493 | 2000-03-07 | 00:00:00 | 14,70 | 14,70 | 14,70 | 14,70 | 0 | 2000-03-08 | 00:00:00 | 2,96 | 2,96 | 2,90 | 2,91 | 3.216 | 2000-03-09 | 00:00:00 | 2,94 | 2,97 | 2,91 | 2,96 | 2.357 | 2000-03-10 | 00:00:00 | 2,98 | 2,98 | 2,94 | 2,97 | 2.264 | 2000-03-13 | 00:00:00 | 2,97 | 2,98 | 2,88 | 2,91 | 2.989 | 2000-03-14 | 00:00:00 | 2,91 | 2,97 | 2,91 | 2,94 | 5.962 | 2000-03-15 | 00:00:00 | 2,96 | 2,96 | 2,92 | 2,92 | 9.229 | 2000-03-16 | 00:00:00 | 2,94 | 2,98 | 2,93 | 2,98 | 18.713 | 2000-03-17 | 00:00:00 | 2,99 | 3,02 | 2,95 | 2,95 | 8.132 | 2000-03-20 | 00:00:00 | 2,84 | 2,85 | 2,72 | 2,85 | 8.595 | 2000-03-21 | 00:00:00 | 2,84 | 2,84 | 2,73 | 2,73 | 1.800 | 2000-03-22 | 00:00:00 | 2,74 | 2,78 | 2,70 | 2,70 | 2.077 | 2000-03-23 | 00:00:00 | 2,72 | 2,72 | 2,60 | 2,64 | 1.476 | 2000-03-24 | 00:00:00 | 2,66 | 2,70 | 2,62 | 2,63 | 4.666 | 2000-03-27 | 00:00:00 | 2,62 | 2,63 | 2,59 | 2,60 | 2.823 | 2000-03-28 | 00:00:00 | 2,60 | 2,60 | 2,53 | 2,54 | 1.266 | 2000-03-29 | 00:00:00 | 2,58 | 2,58 | 2,52 | 2,54 | 602 | 2000-03-30 | 00:00:00 | 2,52 | 2,54 | 2,38 | 2,41 | 2.037 | 2000-03-31 | 00:00:00 | 2,56 | 2,56 | 2,40 | 2,49 | 2.059 | 2000-04-03 | 00:00:00 | 2,52 | 2,52 | 2,41 | 2,44 | 1.252 | 2000-04-04 | 00:00:00 | 2,46 | 2,46 | 2,40 | 2,40 | 1.741 | 2000-04-05 | 00:00:00 | 2,40 | 2,44 | 2,35 | 2,40 | 1.610 | 2000-04-06 | 00:00:00 | 2,41 | 2,48 | 2,41 | 2,48 | 2.698 | 2000-04-07 | 00:00:00 | 2,49 | 2,52 | 2,46 | 2,46 | 1.906 | 2000-04-10 | 00:00:00 | 2,50 | 2,50 | 2,45 | 2,48 | 1.754 | 2000-04-11 | 00:00:00 | 2,42 | 2,46 | 2,41 | 2,42 | 736 | 2000-04-12 | 00:00:00 | 2,42 | 2,43 | 2,40 | 2,41 | 451 | 2000-04-13 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,30 | 1.026 | 2000-04-14 | 00:00:00 | 2,38 | 2,39 | 2,31 | 2,32 | 1.488 | 2000-04-17 | 00:00:00 | 2,28 | 2,28 | 2,20 | 2,26 | 2.100 | 2000-04-18 | 00:00:00 | 2,30 | 2,30 | 2,25 | 2,26 | 1.708 | 2000-04-19 | 00:00:00 | 2,30 | 2,30 | 2,24 | 2,24 | 1.270 | 2000-04-20 | 00:00:00 | 2,24 | 2,24 | 2,22 | 2,22 | 1.671 | 2000-04-21 | 00:00:00 | 11,10 | 11,10 | 11,10 | 11,10 | 0 | 2000-04-24 | 00:00:00 | 11,10 | 11,10 | 11,10 | 11,10 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|