(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 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-14 | 00:00:00 | 2,39 | 2,42 | 2,38 | 2,42 | 306 | 2000-08-15 | 00:00:00 | 2,42 | 2,42 | 2,42 | 2,42 | 0 | 2000-08-16 | 00:00:00 | 2,40 | 2,42 | 2,39 | 2,40 | 684 | 2000-08-17 | 00:00:00 | 2,40 | 2,40 | 2,38 | 2,40 | 766 | 2000-08-18 | 00:00:00 | 2,38 | 2,40 | 2,36 | 2,40 | 1.014 | 2000-08-21 | 00:00:00 | 2,40 | 2,40 | 2,37 | 2,38 | 913 | 2000-08-22 | 00:00:00 | 2,39 | 2,39 | 2,36 | 2,37 | 1.072 | 2000-08-23 | 00:00:00 | 2,37 | 2,37 | 2,35 | 2,37 | 1.111 | 2000-08-24 | 00:00:00 | 2,35 | 2,38 | 2,35 | 2,37 | 1.264 | 2000-08-25 | 00:00:00 | 2,38 | 2,42 | 2,36 | 2,42 | 842 | 2000-08-28 | 00:00:00 | 2,43 | 2,43 | 2,40 | 2,40 | 172 | 2000-08-29 | 00:00:00 | 2,42 | 2,42 | 2,40 | 2,40 | 467 | 2000-08-30 | 00:00:00 | 2,37 | 2,41 | 2,37 | 2,41 | 432 | 2000-08-31 | 00:00:00 | 2,40 | 2,42 | 2,37 | 2,42 | 1.310 | 2000-09-01 | 00:00:00 | 2,40 | 2,42 | 2,38 | 2,42 | 1.179 | 2000-09-04 | 00:00:00 | 2,42 | 2,42 | 2,40 | 2,41 | 2.566 | 2000-09-05 | 00:00:00 | 2,42 | 2,42 | 2,40 | 2,41 | 691 | 2000-09-06 | 00:00:00 | 2,41 | 2,41 | 2,38 | 2,39 | 501 | 2000-09-07 | 00:00:00 | 2,40 | 2,40 | 2,38 | 2,40 | 883 | 2000-09-08 | 00:00:00 | 2,38 | 2,40 | 2,37 | 2,37 | 719 | 2000-09-11 | 00:00:00 | 2,39 | 2,39 | 2,37 | 2,39 | 237 | 2000-09-12 | 00:00:00 | 2,37 | 2,39 | 2,37 | 2,39 | 621 | 2000-09-13 | 00:00:00 | 2,39 | 2,39 | 2,37 | 2,38 | 789 | 2000-09-14 | 00:00:00 | 2,39 | 2,40 | 2,38 | 2,39 | 346 | 2000-09-15 | 00:00:00 | 2,39 | 2,39 | 2,37 | 2,39 | 814 | 2000-09-18 | 00:00:00 | 2,39 | 2,39 | 2,37 | 2,38 | 228 | 2000-09-19 | 00:00:00 | 2,38 | 2,38 | 2,36 | 2,38 | 978 | 2000-09-20 | 00:00:00 | 2,38 | 2,38 | 2,35 | 2,38 | 632 | 2000-09-21 | 00:00:00 | 2,38 | 2,38 | 2,35 | 2,38 | 1.183 | 2000-09-22 | 00:00:00 | 2,36 | 2,38 | 2,34 | 2,38 | 530 | 2000-09-25 | 00:00:00 | 2,38 | 2,39 | 2,36 | 2,39 | 598 | 2000-09-26 | 00:00:00 | 2,39 | 2,39 | 2,35 | 2,37 | 549 | 2000-09-27 | 00:00:00 | 2,38 | 2,38 | 2,36 | 2,38 | 27.273 | 2000-09-28 | 00:00:00 | 2,38 | 2,39 | 2,36 | 2,39 | 880 | 2000-09-29 | 00:00:00 | 2,39 | 2,40 | 2,37 | 2,40 | 560 | 2000-10-02 | 00:00:00 | 2,37 | 2,40 | 2,37 | 2,38 | 491 | 2000-10-03 | 00:00:00 | 2,38 | 2,39 | 2,36 | 2,39 | 1.004 | 2000-10-04 | 00:00:00 | 2,37 | 2,37 | 2,35 | 2,35 | 706 | 2000-10-05 | 00:00:00 | 2,35 | 2,35 | 2,35 | 2,35 | 0 | 2000-10-06 | 00:00:00 | 2,37 | 2,37 | 2,35 | 2,35 | 273 | 2000-10-09 | 00:00:00 | 2,35 | 2,35 | 2,32 | 2,32 | 821 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|