(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 2024-04-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-09 | 00:00:00 | 2,35 | 2,35 | 2,32 | 2,32 | 821 | 2000-10-10 | 00:00:00 | 2,33 | 2,34 | 2,31 | 2,33 | 336 | 2000-10-11 | 00:00:00 | 2,33 | 2,33 | 2,26 | 2,27 | 918 | 2000-10-12 | 00:00:00 | 2,32 | 2,32 | 2,28 | 2,30 | 1.594 | 2000-10-13 | 00:00:00 | 2,26 | 2,29 | 2,25 | 2,29 | 532 | 2000-10-16 | 00:00:00 | 2,27 | 2,30 | 2,26 | 2,30 | 770 | 2000-10-17 | 00:00:00 | 2,29 | 2,29 | 2,26 | 2,27 | 408 | 2000-10-18 | 00:00:00 | 2,27 | 2,27 | 2,20 | 2,25 | 786 | 2000-10-19 | 00:00:00 | 2,27 | 2,28 | 2,24 | 2,27 | 595 | 2000-10-20 | 00:00:00 | 2,26 | 2,27 | 2,22 | 2,26 | 777 | 2000-10-23 | 00:00:00 | 2,24 | 2,26 | 2,20 | 2,24 | 328 | 2000-10-24 | 00:00:00 | 2,23 | 2,24 | 2,21 | 2,24 | 776 | 2000-10-25 | 00:00:00 | 2,24 | 2,24 | 2,21 | 2,22 | 140 | 2000-10-26 | 00:00:00 | 2,23 | 2,24 | 2,20 | 2,22 | 769 | 2000-10-27 | 00:00:00 | 2,22 | 2,23 | 2,21 | 2,23 | 416 | 2000-10-30 | 00:00:00 | 2,23 | 2,24 | 2,21 | 2,21 | 782 | 2000-10-31 | 00:00:00 | 2,22 | 2,25 | 2,21 | 2,25 | 907 | 2000-11-01 | 00:00:00 | 2,21 | 2,21 | 2,21 | 2,21 | 0 | 2000-11-02 | 00:00:00 | 2,25 | 2,29 | 2,24 | 2,25 | 1.412 | 2000-11-03 | 00:00:00 | 2,25 | 2,26 | 2,21 | 2,22 | 5.539 | 2000-11-06 | 00:00:00 | 2,22 | 2,24 | 2,20 | 2,22 | 738 | 2000-11-07 | 00:00:00 | 2,21 | 2,23 | 2,20 | 2,21 | 4.117 | 2000-11-08 | 00:00:00 | 2,21 | 2,22 | 2,21 | 2,21 | 84 | 2000-11-09 | 00:00:00 | 2,22 | 2,22 | 2,20 | 2,20 | 420 | 2000-11-10 | 00:00:00 | 2,20 | 2,22 | 2,15 | 2,19 | 1.058 | 2000-11-13 | 00:00:00 | 2,14 | 2,18 | 2,03 | 2,12 | 1.022 | 2000-11-14 | 00:00:00 | 2,16 | 2,18 | 2,14 | 2,15 | 4.635 | 2000-11-15 | 00:00:00 | 2,17 | 2,17 | 2,13 | 2,14 | 1.245 | 2000-11-16 | 00:00:00 | 2,13 | 2,14 | 2,12 | 2,13 | 1.207 | 2000-11-17 | 00:00:00 | 2,13 | 2,14 | 2,09 | 2,14 | 436 | 2000-11-20 | 00:00:00 | 2,14 | 2,14 | 2,07 | 2,10 | 1.768 | 2000-11-21 | 00:00:00 | 2,11 | 2,11 | 2,06 | 2,10 | 6.678 | 2000-11-22 | 00:00:00 | 2,08 | 2,09 | 2,05 | 2,09 | 551 | 2000-11-23 | 00:00:00 | 2,08 | 2,10 | 2,06 | 2,08 | 482 | 2000-11-24 | 00:00:00 | 2,08 | 2,12 | 2,08 | 2,12 | 757 | 2000-11-27 | 00:00:00 | 2,12 | 2,17 | 2,11 | 2,13 | 1.183 | 2000-11-28 | 00:00:00 | 2,18 | 2,18 | 2,11 | 2,14 | 660 | 2000-11-29 | 00:00:00 | 2,14 | 2,14 | 2,12 | 2,12 | 296 | 2000-11-30 | 00:00:00 | 2,12 | 2,13 | 2,09 | 2,10 | 1.021 | 2000-12-01 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 0 | 2000-12-04 | 00:00:00 | 2,13 | 2,13 | 2,05 | 2,05 | 843 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|