(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 171,47 | 176,73 | 159,63 | 171,47 | 15.522.480 | | 2002-12-03 | 00:00:00 | 159,90 | 170,42 | 156,21 | 159,90 | 21.587.091 | | 2002-12-04 | 00:00:00 | 151,48 | 162,53 | 145,38 | 151,48 | 3.547.843 | | 2002-12-05 | 00:00:00 | 158,84 | 181,99 | 158,84 | 158,84 | 13.839.108 | | 2002-12-06 | 00:00:00 | 154,11 | 160,42 | 149,11 | 154,11 | 10.564.043 | | 2002-12-09 | 00:00:00 | 145,17 | 152,53 | 144,38 | 145,17 | 5.346.391 | | 2002-12-10 | 00:00:00 | 147,80 | 155,16 | 145,70 | 147,80 | 10.929.719 | | 2002-12-11 | 00:00:00 | 148,33 | 152,53 | 144,12 | 148,33 | 13.408.990 | | 2002-12-12 | 00:00:00 | 148,06 | 151,22 | 144,38 | 148,06 | 8.256.870 | | 2002-12-13 | 00:00:00 | 145,17 | 150,96 | 142,01 | 145,17 | 7.589.170 | | 2002-12-16 | 00:00:00 | 146,48 | 150,43 | 142,28 | 146,48 | 4.925.947 | | 2002-12-17 | 00:00:00 | 146,75 | 149,38 | 143,33 | 146,75 | 9.041.150 | | 2002-12-18 | 00:00:00 | 138,86 | 148,06 | 135,70 | 138,86 | 7.248.870 | | 2002-12-19 | 00:00:00 | 138,33 | 144,91 | 135,44 | 138,33 | 6.548.180 | | 2002-12-20 | 00:00:00 | 139,65 | 142,28 | 135,80 | 138,33 | 11.532.998 | | 2002-12-23 | 00:00:00 | 138,59 | 140,70 | 136,35 | 138,59 | 1.351.371 | | 2002-12-24 | 00:00:00 | 140,96 | 142,01 | 138,86 | 140,96 | 838.108 | | 2002-12-25 | 00:00:00 | 140,96 | 140,96 | 140,96 | 140,96 | 0 | | 2002-12-26 | 00:00:00 | 140,96 | 140,96 | 140,96 | 140,96 | 0 | | 2002-12-27 | 00:00:00 | 137,54 | 140,70 | 137,28 | 137,54 | 2.155.206 | | 2002-12-30 | 00:00:00 | 140,96 | 144,31 | 134,65 | 140,96 | 2.246.581 | | 2002-12-31 | 00:00:00 | 139,91 | 142,54 | 136,96 | 139,91 | 1.794.740 | | 2003-01-01 | 00:00:00 | 133,00 | 133,00 | 133,00 | 133,00 | 0 | | 2003-01-02 | 00:00:00 | 132,75 | 142,00 | 131,75 | 140,00 | 2.660.100 | | 2003-01-03 | 00:00:00 | 143,00 | 143,00 | 134,75 | 135,25 | 1.972.500 | | 2003-01-06 | 00:00:00 | 140,75 | 142,50 | 133,50 | 136,00 | 1.849.300 | | 2003-01-07 | 00:00:00 | 138,50 | 140,25 | 136,00 | 137,00 | 4.876.500 | | 2003-01-08 | 00:00:00 | 137,00 | 139,00 | 131,50 | 133,75 | 3.682.000 | | 2003-01-09 | 00:00:00 | 132,75 | 138,25 | 132,75 | 138,25 | 2.109.500 | | 2003-01-10 | 00:00:00 | 138,25 | 144,75 | 137,00 | 140,50 | 3.507.700 | | 2003-01-13 | 00:00:00 | 138,43 | 147,00 | 140,00 | 141,25 | 2.498.800 | | 2003-01-14 | 00:00:00 | 147,66 | 147,00 | 142,00 | 142,50 | 2.336.400 | | 2003-01-15 | 00:00:00 | 145,18 | 145,75 | 133,75 | 137,50 | 4.236.400 | | 2003-01-16 | 00:00:00 | 138,00 | 144,75 | 134,00 | 140,25 | 4.451.700 | | 2003-01-17 | 00:00:00 | 136,50 | 136,75 | 127,00 | 130,75 | 7.925.500 | | 2003-01-20 | 00:00:00 | 135,00 | 135,00 | 129,00 | 129,50 | 3.783.000 | | 2003-01-21 | 00:00:00 | 130,75 | 131,75 | 126,50 | 129,50 | 4.633.600 | | 2003-01-22 | 00:00:00 | 127,00 | 129,00 | 125,00 | 126,00 | 3.858.500 | | 2003-01-23 | 00:00:00 | 130,25 | 131,75 | 127,00 | 127,00 | 2.912.500 | | 2003-01-24 | 00:00:00 | 127,25 | 134,25 | 127,25 | 130,25 | 3.622.800 | | 2003-01-27 | 00:00:00 | 126,25 | 130,50 | 123,25 | 127,75 | 5.765.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
