(Login BolsaPT & Canal Forex) |
|
 SAINT GOBAIN - [Ticker: SGO.PA] |     | | Última Trade | 50,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,030 (-0.06%) | Capitalização Bolsista | 0 | | Bid / Ask | 38,500 x 3.900 - 39,660 x 2.600 | EPS | 0,00 | | Abertura | 50,640 | PER | 0,00% | | Máximo | 50,900 | Pagamento Dividendo | | | Mínimo | 50,330 | Data Ex-Dividendo | | | Fecho Anterior | 50,360 | Yield | | | Volume | 1.630.969 | 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 SGO.PA de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 27,96 | 27,97 | 27,96 | 27,96 | 0 | | 2003-01-02 | 00:00:00 | 28,25 | 29,65 | 27,69 | 29,65 | 1.497.700 | | 2003-01-03 | 00:00:00 | 29,53 | 29,90 | 29,05 | 29,70 | 1.208.900 | | 2003-01-06 | 00:00:00 | 29,55 | 29,99 | 29,17 | 29,92 | 814.600 | | 2003-01-07 | 00:00:00 | 30,00 | 30,00 | 28,46 | 28,75 | 1.078.900 | | 2003-01-08 | 00:00:00 | 28,37 | 29,03 | 27,46 | 27,58 | 1.721.000 | | 2003-01-09 | 00:00:00 | 27,83 | 28,19 | 26,54 | 27,73 | 1.817.400 | | 2003-01-10 | 00:00:00 | 27,87 | 28,85 | 27,60 | 27,90 | 1.568.500 | | 2003-01-13 | 00:00:00 | 27,91 | 28,55 | 27,56 | 27,75 | 1.411.800 | | 2003-01-14 | 00:00:00 | 28,14 | 28,36 | 27,40 | 27,98 | 1.394.100 | | 2003-01-15 | 00:00:00 | 28,24 | 28,40 | 26,71 | 26,88 | 1.355.900 | | 2003-01-16 | 00:00:00 | 27,07 | 28,24 | 26,90 | 27,74 | 1.534.500 | | 2003-01-17 | 00:00:00 | 28,28 | 29,39 | 27,85 | 28,05 | 2.541.300 | | 2003-01-20 | 00:00:00 | 28,03 | 28,65 | 27,27 | 27,55 | 1.300.600 | | 2003-01-21 | 00:00:00 | 27,94 | 28,18 | 26,91 | 27,15 | 2.028.700 | | 2003-01-22 | 00:00:00 | 27,15 | 27,59 | 25,92 | 26,40 | 2.314.100 | | 2003-01-23 | 00:00:00 | 26,26 | 26,70 | 25,11 | 25,30 | 1.671.300 | | 2003-01-24 | 00:00:00 | 25,60 | 27,01 | 24,79 | 26,02 | 3.079.000 | | 2003-01-27 | 00:00:00 | 26,00 | 26,00 | 24,02 | 24,42 | 2.775.600 | | 2003-01-28 | 00:00:00 | 24,65 | 25,29 | 24,60 | 24,95 | 1.598.100 | | 2003-01-29 | 00:00:00 | 24,64 | 24,91 | 24,02 | 24,37 | 2.992.100 | | 2003-01-30 | 00:00:00 | 24,53 | 25,67 | 24,52 | 25,32 | 1.625.700 | | 2003-01-31 | 00:00:00 | 25,06 | 27,37 | 24,66 | 27,16 | 2.976.500 | | 2003-02-03 | 00:00:00 | 27,32 | 27,98 | 27,00 | 27,63 | 1.808.300 | | 2003-02-04 | 00:00:00 | 27,53 | 28,00 | 25,60 | 26,07 | 2.384.600 | | 2003-02-05 | 00:00:00 | 26,20 | 26,80 | 25,61 | 26,64 | 1.427.300 | | 2003-02-06 | 00:00:00 | 26,30 | 27,60 | 26,23 | 26,51 | 1.153.900 | | 2003-02-07 | 00:00:00 | 26,52 | 27,39 | 25,70 | 26,10 | 1.833.900 | | 2003-02-10 | 00:00:00 | 26,10 | 26,76 | 25,71 | 26,26 | 1.154.100 | | 2003-02-11 | 00:00:00 | 26,81 | 27,88 | 26,57 | 27,82 | 1.961.000 | | 2003-02-12 | 00:00:00 | 27,45 | 29,27 | 27,10 | 28,90 | 5.084.800 | | 2003-02-13 | 00:00:00 | 28,40 | 28,90 | 28,37 | 28,57 | 1.238.300 | | 2003-02-14 | 00:00:00 | 28,59 | 29,70 | 28,50 | 29,16 | 1.755.200 | | 2003-02-17 | 00:00:00 | 29,41 | 29,73 | 28,41 | 28,99 | 1.378.700 | | 2003-02-18 | 00:00:00 | 29,32 | 29,80 | 28,81 | 29,75 | 1.982.300 | | 2003-02-19 | 00:00:00 | 29,78 | 29,90 | 29,22 | 29,24 | 1.068.500 | | 2003-02-20 | 00:00:00 | 29,32 | 29,40 | 28,15 | 28,39 | 2.167.100 | | 2003-02-21 | 00:00:00 | 28,01 | 29,20 | 28,00 | 28,87 | 1.796.400 | | 2003-02-24 | 00:00:00 | 28,98 | 29,21 | 28,15 | 28,40 | 1.140.500 | | 2003-02-25 | 00:00:00 | 28,11 | 28,11 | 26,71 | 26,71 | 1.854.600 | | 2003-02-26 | 00:00:00 | 27,10 | 27,50 | 26,58 | 26,58 | 7.605.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
