(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 46,80 | 47,19 | 46,49 | 46,56 | 1.546.200 | | 2005-06-16 | 00:00:00 | 46,45 | 47,02 | 46,45 | 46,93 | 1.405.000 | | 2005-06-17 | 00:00:00 | 46,91 | 47,45 | 46,63 | 47,11 | 1.864.500 | | 2005-06-20 | 00:00:00 | 47,11 | 47,11 | 46,46 | 46,77 | 1.410.300 | | 2005-06-21 | 00:00:00 | 47,06 | 47,23 | 46,64 | 47,04 | 1.031.800 | | 2005-06-22 | 00:00:00 | 47,51 | 47,51 | 46,89 | 47,25 | 1.434.800 | | 2005-06-23 | 00:00:00 | 46,38 | 46,63 | 46,20 | 46,41 | 1.653.100 | | 2005-06-24 | 00:00:00 | 46,24 | 46,24 | 45,33 | 45,50 | 1.443.300 | | 2005-06-27 | 00:00:00 | 45,22 | 45,58 | 44,94 | 45,11 | 1.354.500 | | 2005-06-28 | 00:00:00 | 45,21 | 45,59 | 45,12 | 45,51 | 809.000 | | 2005-06-29 | 00:00:00 | 45,51 | 45,99 | 45,42 | 45,87 | 1.327.100 | | 2005-06-30 | 00:00:00 | 45,66 | 46,02 | 45,55 | 45,89 | 1.742.700 | | 2005-07-01 | 00:00:00 | 45,91 | 46,46 | 45,77 | 46,45 | 1.434.600 | | 2005-07-04 | 00:00:00 | 46,38 | 46,38 | 45,93 | 46,02 | 1.433.600 | | 2005-07-05 | 00:00:00 | 46,01 | 46,15 | 45,34 | 45,49 | 2.551.000 | | 2005-07-06 | 00:00:00 | 45,76 | 46,40 | 45,52 | 46,36 | 2.437.700 | | 2005-07-07 | 00:00:00 | 46,06 | 46,50 | 44,13 | 45,42 | 3.704.800 | | 2005-07-08 | 00:00:00 | 45,95 | 46,07 | 45,54 | 45,88 | 1.666.400 | | 2005-07-11 | 00:00:00 | 46,38 | 46,52 | 46,20 | 46,48 | 1.901.400 | | 2005-07-12 | 00:00:00 | 46,49 | 46,82 | 46,28 | 46,53 | 1.811.400 | | 2005-07-13 | 00:00:00 | 46,80 | 47,00 | 46,61 | 46,86 | 1.862.600 | | 2005-07-14 | 00:00:00 | 47,00 | 47,18 | 46,86 | 46,96 | 1.049.000 | | 2005-07-15 | 00:00:00 | 47,14 | 47,40 | 46,54 | 46,74 | 1.241.900 | | 2005-07-18 | 00:00:00 | 46,97 | 46,97 | 46,41 | 46,71 | 862.600 | | 2005-07-19 | 00:00:00 | 47,07 | 47,63 | 46,96 | 47,63 | 3.505.900 | | 2005-07-20 | 00:00:00 | 47,77 | 48,21 | 47,30 | 48,09 | 2.282.300 | | 2005-07-21 | 00:00:00 | 48,40 | 49,75 | 48,30 | 48,58 | 4.834.800 | | 2005-07-22 | 00:00:00 | 48,74 | 49,33 | 47,90 | 48,41 | 3.406.900 | | 2005-07-25 | 00:00:00 | 48,49 | 48,69 | 47,95 | 48,02 | 1.915.900 | | 2005-07-26 | 00:00:00 | 48,19 | 48,50 | 47,91 | 48,10 | 1.218.300 | | 2005-07-27 | 00:00:00 | 48,47 | 48,49 | 48,08 | 48,38 | 1.795.200 | | 2005-07-28 | 00:00:00 | 48,71 | 49,14 | 48,55 | 49,11 | 1.688.200 | | 2005-07-29 | 00:00:00 | 49,50 | 49,89 | 49,07 | 49,55 | 2.612.400 | | 2005-08-01 | 00:00:00 | 49,65 | 49,80 | 49,27 | 49,35 | 1.738.700 | | 2005-08-02 | 00:00:00 | 49,55 | 49,66 | 49,22 | 49,62 | 1.752.200 | | 2005-08-03 | 00:00:00 | 50,00 | 51,55 | 49,44 | 51,40 | 4.065.600 | | 2005-08-04 | 00:00:00 | 51,05 | 51,40 | 49,63 | 49,75 | 3.315.800 | | 2005-08-05 | 00:00:00 | 49,88 | 49,88 | 49,01 | 49,12 | 2.444.600 | | 2005-08-08 | 00:00:00 | 49,52 | 49,97 | 49,44 | 49,63 | 1.392.300 | | 2005-08-09 | 00:00:00 | 49,60 | 50,00 | 49,35 | 49,95 | 1.308.800 | | 2005-08-10 | 00:00:00 | 50,15 | 50,50 | 49,96 | 50,50 | 1.386.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
