(Login BolsaPT & Canal Forex) |
|
 SAGE GRP - [Ticker: SGE.L] |     | | Última Trade | 607,600 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +11,400 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A - 761,000 x 40.300 | EPS | 0,00 | | Abertura | 605,200 | PER | 0,00% | | Máximo | 608,800 | Pagamento Dividendo | | | Mínimo | 602,200 | Data Ex-Dividendo | | | Fecho Anterior | 596,200 | Yield | | | Volume | 151.703 | 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 SGE.L de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-16 | 00:00:00 | 240,90 | 241,95 | 234,06 | 238,79 | 3.981.496 | | 2001-07-17 | 00:00:00 | 229,85 | 229,85 | 223,54 | 229,85 | 2.834.612 | | 2001-07-18 | 00:00:00 | 241,95 | 243,53 | 227,48 | 241,95 | 10.500.794 | | 2001-07-19 | 00:00:00 | 225,91 | 225,91 | 225,91 | 225,91 | 13.247.299 | | 2001-07-20 | 00:00:00 | 224,33 | 224,33 | 224,33 | 224,33 | 10.662.549 | | 2001-07-23 | 00:00:00 | 223,01 | 223,01 | 223,01 | 223,01 | 6.391.227 | | 2001-07-24 | 00:00:00 | 222,75 | 229,85 | 215,12 | 227,22 | 7.018.516 | | 2001-07-25 | 00:00:00 | 225,12 | 229,06 | 217,49 | 225,12 | 1.962.058 | | 2001-07-26 | 00:00:00 | 224,85 | 229,59 | 221,96 | 223,80 | 3.736.826 | | 2001-07-27 | 00:00:00 | 229,06 | 234,58 | 222,49 | 229,06 | 7.659.910 | | 2001-07-30 | 00:00:00 | 244,58 | 244,58 | 244,58 | 244,58 | 7.032.613 | | 2001-07-31 | 00:00:00 | 247,21 | 247,21 | 247,21 | 247,21 | 6.826.183 | | 2001-08-01 | 00:00:00 | 257,73 | 268,25 | 243,66 | 257,73 | 6.029.102 | | 2001-08-02 | 00:00:00 | 257,46 | 282,69 | 257,46 | 263,25 | 9.581.539 | | 2001-08-03 | 00:00:00 | 274,30 | 274,30 | 248,26 | 259,31 | 4.253.237 | | 2001-08-06 | 00:00:00 | 248,26 | 270,35 | 248,26 | 252,47 | 1.885.961 | | 2001-08-07 | 00:00:00 | 243,53 | 243,53 | 229,33 | 243,53 | 11.128.919 | | 2001-08-08 | 00:00:00 | 244,05 | 244,58 | 227,48 | 244,05 | 2.732.716 | | 2001-08-09 | 00:00:00 | 234,45 | 230,38 | 223,54 | 230,38 | 4.196.179 | | 2001-08-10 | 00:00:00 | 256,68 | 256,68 | 221,96 | 225,38 | 3.440.150 | | 2001-08-13 | 00:00:00 | 223,28 | 229,33 | 216,44 | 219,86 | 8.802.636 | | 2001-08-14 | 00:00:00 | 225,12 | 225,12 | 225,12 | 225,12 | 7.916.852 | | 2001-08-15 | 00:00:00 | 218,02 | 218,02 | 218,02 | 218,02 | 4.836.826 | | 2001-08-16 | 00:00:00 | 215,65 | 215,65 | 215,65 | 215,65 | 5.070.278 | | 2001-08-17 | 00:00:00 | 212,76 | 218,81 | 208,81 | 212,76 | 3.817.251 | | 2001-08-20 | 00:00:00 | 217,75 | 220,91 | 208,29 | 217,75 | 2.760.729 | | 2001-08-21 | 00:00:00 | 221,44 | 223,01 | 217,23 | 219,86 | 4.705.162 | | 2001-08-22 | 00:00:00 | 222,75 | 236,69 | 222,75 | 222,75 | 10.882.520 | | 2001-08-23 | 00:00:00 | 225,38 | 225,38 | 225,38 | 225,38 | 3.784.623 | | 2001-08-24 | 00:00:00 | 228,27 | 233,01 | 228,27 | 228,27 | 4.087.819 | | 2001-08-27 | 00:00:00 | 228,27 | 228,27 | 228,27 | 228,27 | 0 | | 2001-08-28 | 00:00:00 | 220,91 | 233,27 | 220,91 | 220,91 | 5.427.361 | | 2001-08-29 | 00:00:00 | 224,33 | 224,33 | 224,33 | 224,33 | 2.220.467 | | 2001-08-30 | 00:00:00 | 221,44 | 216,70 | 211,71 | 216,70 | 5.172.095 | | 2001-08-31 | 00:00:00 | 218,81 | 221,44 | 211,71 | 218,81 | 5.803.629 | | 2001-09-03 | 00:00:00 | 216,70 | 216,70 | 212,76 | 216,70 | 4.475.991 | | 2001-09-04 | 00:00:00 | 223,54 | 223,54 | 223,54 | 223,54 | 3.695.256 | | 2001-09-05 | 00:00:00 | 216,96 | 216,96 | 216,96 | 216,96 | 2.590.039 | | 2001-09-06 | 00:00:00 | 209,86 | 209,86 | 209,86 | 209,86 | 6.130.119 | | 2001-09-07 | 00:00:00 | 204,34 | 204,34 | 204,34 | 204,34 | 6.938.271 | | 2001-09-10 | 00:00:00 | 204,60 | 204,60 | 191,19 | 191,19 | 10.597.625 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
