(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 | | 2001-03-28 | 00:00:00 | 2,20 | 2,21 | 2,16 | 2,18 | 565 | | 2001-03-29 | 00:00:00 | 2,18 | 2,20 | 2,17 | 2,19 | 307 | | 2001-03-30 | 00:00:00 | 2,18 | 2,20 | 2,17 | 2,20 | 202 | | 2001-04-02 | 00:00:00 | 2,18 | 2,20 | 2,16 | 2,19 | 1.029 | | 2001-04-03 | 00:00:00 | 2,18 | 2,18 | 2,16 | 2,18 | 442 | | 2001-04-04 | 00:00:00 | 2,16 | 2,19 | 2,15 | 2,19 | 1.680 | | 2001-04-05 | 00:00:00 | 2,20 | 2,20 | 2,18 | 2,20 | 1.173 | | 2001-04-06 | 00:00:00 | 2,20 | 2,20 | 2,18 | 2,18 | 1.101 | | 2001-04-09 | 00:00:00 | 2,20 | 2,27 | 2,19 | 2,25 | 5.630 | | 2001-04-10 | 00:00:00 | 2,29 | 2,32 | 2,27 | 2,30 | 3.560 | | 2001-04-11 | 00:00:00 | 2,31 | 2,32 | 2,28 | 2,32 | 1.913 | | 2001-04-12 | 00:00:00 | 2,32 | 2,34 | 2,31 | 2,34 | 1.546 | | 2001-04-13 | 00:00:00 | 2,34 | 2,34 | 2,34 | 2,34 | 0 | | 2001-04-16 | 00:00:00 | 2,34 | 2,34 | 2,34 | 2,34 | 0 | | 2001-04-17 | 00:00:00 | 2,35 | 2,36 | 2,30 | 2,30 | 7.123 | | 2001-04-18 | 00:00:00 | 2,34 | 2,34 | 2,26 | 2,28 | 5.068 | | 2001-04-19 | 00:00:00 | 2,06 | 2,10 | 2,06 | 2,08 | 4.733 | | 2001-04-20 | 00:00:00 | 2,09 | 2,09 | 2,06 | 2,08 | 15.704 | | 2001-04-23 | 00:00:00 | 2,08 | 2,08 | 2,06 | 2,08 | 2.201 | | 2001-04-24 | 00:00:00 | 2,08 | 2,08 | 2,06 | 2,08 | 1.286 | | 2001-04-25 | 00:00:00 | 2,08 | 2,08 | 2,08 | 2,08 | 0 | | 2001-04-26 | 00:00:00 | 2,10 | 2,10 | 2,07 | 2,10 | 2.047 | | 2001-04-27 | 00:00:00 | 2,10 | 2,14 | 2,10 | 2,13 | 2.472 | | 2001-04-30 | 00:00:00 | 2,14 | 2,14 | 2,11 | 2,13 | 745 | | 2001-05-01 | 00:00:00 | 2,13 | 2,13 | 2,13 | 2,13 | 0 | | 2001-05-02 | 00:00:00 | 2,10 | 2,13 | 2,10 | 2,13 | 486 | | 2001-05-03 | 00:00:00 | 2,11 | 2,12 | 2,09 | 2,12 | 1.352 | | 2001-05-04 | 00:00:00 | 2,10 | 2,13 | 2,10 | 2,12 | 2.558 | | 2001-05-07 | 00:00:00 | 2,12 | 2,13 | 2,11 | 2,12 | 539 | | 2001-05-08 | 00:00:00 | 2,11 | 2,12 | 2,10 | 2,11 | 1.802 | | 2001-05-09 | 00:00:00 | 2,11 | 2,12 | 2,11 | 2,11 | 377 | | 2001-05-10 | 00:00:00 | 2,12 | 2,14 | 2,11 | 2,13 | 4.351 | | 2001-05-11 | 00:00:00 | 2,12 | 2,14 | 2,12 | 2,14 | 1.486 | | 2001-05-14 | 00:00:00 | 2,13 | 2,16 | 2,13 | 2,16 | 1.617 | | 2001-05-15 | 00:00:00 | 2,15 | 2,18 | 2,15 | 2,17 | 1.157 | | 2001-05-16 | 00:00:00 | 2,18 | 2,19 | 2,16 | 2,18 | 698 | | 2001-05-17 | 00:00:00 | 2,17 | 2,18 | 2,14 | 2,17 | 816 | | 2001-05-18 | 00:00:00 | 2,15 | 2,16 | 2,14 | 2,15 | 457 | | 2001-05-21 | 00:00:00 | 2,13 | 2,14 | 2,09 | 2,13 | 708 | | 2001-05-22 | 00:00:00 | 2,13 | 2,14 | 2,10 | 2,14 | 460 | | 2001-05-23 | 00:00:00 | 2,10 | 2,13 | 2,10 | 2,10 | 656 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
