(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-01-31 | 00:00:00 | 2,38 | 2,40 | 2,37 | 2,40 | 723 | 2001-02-01 | 00:00:00 | 2,38 | 2,40 | 2,38 | 2,39 | 1.300 | 2001-02-02 | 00:00:00 | 2,40 | 2,40 | 2,38 | 2,39 | 872 | 2001-02-05 | 00:00:00 | 2,39 | 2,40 | 2,37 | 2,39 | 340 | 2001-02-06 | 00:00:00 | 2,39 | 2,40 | 2,35 | 2,40 | 1.101 | 2001-02-07 | 00:00:00 | 2,39 | 2,39 | 2,37 | 2,38 | 375 | 2001-02-08 | 00:00:00 | 2,37 | 2,39 | 2,35 | 2,39 | 628 | 2001-02-09 | 00:00:00 | 2,38 | 2,38 | 2,34 | 2,35 | 201 | 2001-02-12 | 00:00:00 | 2,36 | 2,37 | 2,35 | 2,37 | 501 | 2001-02-13 | 00:00:00 | 2,36 | 2,38 | 2,35 | 2,37 | 217 | 2001-02-14 | 00:00:00 | 2,36 | 2,36 | 2,33 | 2,33 | 385 | 2001-02-15 | 00:00:00 | 2,34 | 2,35 | 2,33 | 2,35 | 186 | 2001-02-16 | 00:00:00 | 2,35 | 2,36 | 2,31 | 2,33 | 395 | 2001-02-19 | 00:00:00 | 2,33 | 2,35 | 2,32 | 2,33 | 2.137 | 2001-02-20 | 00:00:00 | 2,33 | 2,35 | 2,33 | 2,35 | 537 | 2001-02-21 | 00:00:00 | 2,33 | 2,35 | 2,33 | 2,33 | 530 | 2001-02-22 | 00:00:00 | 2,34 | 2,34 | 2,32 | 2,33 | 695 | 2001-02-23 | 00:00:00 | 2,32 | 2,33 | 2,29 | 2,32 | 552 | 2001-02-26 | 00:00:00 | 2,32 | 2,32 | 2,29 | 2,31 | 647 | 2001-02-27 | 00:00:00 | 2,31 | 2,31 | 2,31 | 2,31 | 0 | 2001-02-28 | 00:00:00 | 2,30 | 2,32 | 2,29 | 2,32 | 551 | 2001-03-01 | 00:00:00 | 2,30 | 2,30 | 2,27 | 2,29 | 292 | 2001-03-02 | 00:00:00 | 2,27 | 2,29 | 2,26 | 2,29 | 297 | 2001-03-05 | 00:00:00 | 2,29 | 2,30 | 2,26 | 2,29 | 821 | 2001-03-06 | 00:00:00 | 2,29 | 2,29 | 2,27 | 2,29 | 278 | 2001-03-07 | 00:00:00 | 2,29 | 2,29 | 2,27 | 2,29 | 462 | 2001-03-08 | 00:00:00 | 2,28 | 2,30 | 2,28 | 2,29 | 480 | 2001-03-09 | 00:00:00 | 2,28 | 2,29 | 2,26 | 2,26 | 725 | 2001-03-12 | 00:00:00 | 2,26 | 2,28 | 2,26 | 2,27 | 446 | 2001-03-13 | 00:00:00 | 2,28 | 2,35 | 2,27 | 2,30 | 1.531 | 2001-03-14 | 00:00:00 | 2,35 | 2,36 | 2,30 | 2,33 | 1.510 | 2001-03-15 | 00:00:00 | 2,33 | 2,34 | 2,30 | 2,33 | 823 | 2001-03-16 | 00:00:00 | 2,32 | 2,32 | 2,26 | 2,30 | 861 | 2001-03-19 | 00:00:00 | 2,31 | 2,31 | 2,26 | 2,29 | 614 | 2001-03-20 | 00:00:00 | 2,29 | 2,29 | 2,26 | 2,28 | 568 | 2001-03-21 | 00:00:00 | 2,27 | 2,27 | 2,19 | 2,22 | 2.104 | 2001-03-22 | 00:00:00 | 2,13 | 2,17 | 2,10 | 2,10 | 2.527 | 2001-03-23 | 00:00:00 | 2,16 | 2,18 | 2,14 | 2,15 | 1.945 | 2001-03-26 | 00:00:00 | 2,18 | 2,20 | 2,16 | 2,16 | 691 | 2001-03-27 | 00:00:00 | 2,19 | 2,21 | 2,18 | 2,18 | 2.290 | 2001-03-28 | 00:00:00 | 2,20 | 2,21 | 2,16 | 2,18 | 565 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|