(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 2024-04-18 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-04-24 | 00:00:00 | 11,10 | 11,10 | 11,10 | 11,10 | 0 | 2000-04-25 | 00:00:00 | 11,10 | 11,10 | 11,10 | 11,10 | 0 | 2000-04-26 | 00:00:00 | 2,26 | 2,26 | 2,19 | 2,24 | 13.136 | 2000-04-27 | 00:00:00 | 2,24 | 2,36 | 2,23 | 2,31 | 2.627 | 2000-04-28 | 00:00:00 | 2,36 | 2,42 | 2,33 | 2,39 | 3.549 | 2000-05-01 | 00:00:00 | 11,95 | 11,95 | 11,95 | 11,95 | 0 | 2000-05-02 | 00:00:00 | 2,41 | 2,43 | 2,40 | 2,42 | 622 | 2000-05-03 | 00:00:00 | 2,42 | 2,42 | 2,37 | 2,38 | 1.459 | 2000-05-04 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,40 | 732 | 2000-05-05 | 00:00:00 | 2,40 | 2,42 | 2,39 | 2,42 | 692 | 2000-05-08 | 00:00:00 | 2,40 | 2,44 | 2,40 | 2,43 | 659 | 2000-05-09 | 00:00:00 | 2,37 | 2,49 | 2,37 | 2,43 | 2.238 | 2000-05-10 | 00:00:00 | 2,44 | 2,44 | 2,40 | 2,44 | 892 | 2000-05-11 | 00:00:00 | 2,40 | 2,44 | 2,39 | 2,44 | 1.713 | 2000-05-12 | 00:00:00 | 2,41 | 2,44 | 2,41 | 2,44 | 723 | 2000-05-15 | 00:00:00 | 2,44 | 2,44 | 2,41 | 2,44 | 693 | 2000-05-16 | 00:00:00 | 2,44 | 2,44 | 2,42 | 2,44 | 1.017 | 2000-05-17 | 00:00:00 | 2,44 | 2,46 | 2,43 | 2,44 | 3.677 | 2000-05-18 | 00:00:00 | 2,43 | 2,45 | 2,43 | 2,44 | 736 | 2000-05-19 | 00:00:00 | 2,45 | 2,45 | 2,42 | 2,43 | 712 | 2000-05-22 | 00:00:00 | 2,39 | 2,44 | 2,38 | 2,40 | 1.165 | 2000-05-23 | 00:00:00 | 2,44 | 2,52 | 2,35 | 2,40 | 1.237 | 2000-05-24 | 00:00:00 | 2,40 | 2,42 | 2,36 | 2,40 | 601 | 2000-05-25 | 00:00:00 | 2,40 | 2,41 | 2,37 | 2,40 | 389 | 2000-05-26 | 00:00:00 | 2,38 | 2,41 | 2,37 | 2,39 | 459 | 2000-05-29 | 00:00:00 | 2,39 | 2,39 | 2,35 | 2,35 | 621 | 2000-05-30 | 00:00:00 | 2,36 | 2,46 | 2,34 | 2,44 | 2.762 | 2000-05-31 | 00:00:00 | 2,43 | 2,46 | 2,41 | 2,42 | 789 | 2000-06-01 | 00:00:00 | 2,43 | 2,49 | 2,43 | 2,48 | 1.717 | 2000-06-02 | 00:00:00 | 2,47 | 2,54 | 2,45 | 2,51 | 2.273 | 2000-06-05 | 00:00:00 | 2,51 | 2,53 | 2,47 | 2,48 | 644 | 2000-06-06 | 00:00:00 | 2,49 | 2,51 | 2,48 | 2,50 | 2.250 | 2000-06-07 | 00:00:00 | 2,58 | 2,65 | 2,55 | 2,63 | 16.363 | 2000-06-08 | 00:00:00 | 2,69 | 2,70 | 2,66 | 2,68 | 7.750 | 2000-06-09 | 00:00:00 | 2,68 | 2,79 | 2,68 | 2,79 | 8.713 | 2000-06-12 | 00:00:00 | 2,80 | 2,84 | 2,66 | 2,70 | 6.118 | 2000-06-13 | 00:00:00 | 2,68 | 2,70 | 2,65 | 2,70 | 1.217 | 2000-06-14 | 00:00:00 | 2,70 | 2,71 | 2,65 | 2,69 | 2.339 | 2000-06-15 | 00:00:00 | 2,69 | 2,69 | 2,59 | 2,59 | 2.667 | 2000-06-16 | 00:00:00 | 2,59 | 2,61 | 2,57 | 2,57 | 1.228 | 2000-06-19 | 00:00:00 | 2,59 | 2,63 | 2,57 | 2,60 | 3.178 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|