(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 48,48 | 48,60 | 47,88 | 47,98 | 2.161.300 | | 2005-10-06 | 00:00:00 | 47,70 | 47,94 | 47,32 | 47,56 | 1.910.600 | | 2005-10-07 | 00:00:00 | 47,30 | 47,58 | 46,96 | 47,13 | 1.624.900 | | 2005-10-10 | 00:00:00 | 47,46 | 47,80 | 47,13 | 47,20 | 935.400 | | 2005-10-11 | 00:00:00 | 47,43 | 47,68 | 47,10 | 47,22 | 1.055.200 | | 2005-10-12 | 00:00:00 | 47,00 | 47,48 | 46,76 | 46,98 | 994.200 | | 2005-10-13 | 00:00:00 | 48,00 | 48,24 | 47,55 | 47,55 | 3.259.500 | | 2005-10-14 | 00:00:00 | 47,35 | 47,99 | 47,20 | 47,70 | 2.085.300 | | 2005-10-17 | 00:00:00 | 47,74 | 47,94 | 47,10 | 47,41 | 1.315.900 | | 2005-10-18 | 00:00:00 | 47,71 | 47,79 | 47,12 | 47,26 | 1.183.300 | | 2005-10-19 | 00:00:00 | 47,07 | 47,31 | 46,55 | 46,58 | 2.316.400 | | 2005-10-20 | 00:00:00 | 46,98 | 47,29 | 46,62 | 46,74 | 1.322.300 | | 2005-10-21 | 00:00:00 | 46,50 | 46,73 | 45,62 | 45,91 | 2.588.800 | | 2005-10-24 | 00:00:00 | 46,10 | 46,10 | 45,46 | 45,78 | 2.326.800 | | 2005-10-25 | 00:00:00 | 46,18 | 46,18 | 45,56 | 45,74 | 1.527.100 | | 2005-10-26 | 00:00:00 | 44,50 | 45,58 | 44,44 | 45,47 | 2.973.700 | | 2005-10-27 | 00:00:00 | 45,02 | 45,47 | 44,87 | 45,08 | 1.746.200 | | 2005-10-28 | 00:00:00 | 45,15 | 45,29 | 44,61 | 44,98 | 1.622.600 | | 2005-10-31 | 00:00:00 | 45,41 | 45,74 | 45,25 | 45,70 | 1.610.100 | | 2005-11-01 | 00:00:00 | 45,97 | 45,97 | 45,48 | 45,56 | 1.097.700 | | 2005-11-02 | 00:00:00 | 45,45 | 45,74 | 45,05 | 45,40 | 1.492.400 | | 2005-11-03 | 00:00:00 | 45,90 | 46,00 | 45,57 | 45,63 | 1.587.100 | | 2005-11-04 | 00:00:00 | 45,75 | 45,75 | 45,14 | 45,45 | 2.025.500 | | 2005-11-07 | 00:00:00 | 45,32 | 45,65 | 45,20 | 45,44 | 1.350.500 | | 2005-11-08 | 00:00:00 | 45,70 | 45,84 | 45,05 | 45,20 | 2.365.000 | | 2005-11-09 | 00:00:00 | 45,01 | 45,48 | 44,75 | 44,97 | 2.301.900 | | 2005-11-10 | 00:00:00 | 45,28 | 45,51 | 45,10 | 45,41 | 1.631.800 | | 2005-11-11 | 00:00:00 | 45,95 | 45,95 | 45,57 | 45,78 | 1.480.100 | | 2005-11-14 | 00:00:00 | 46,00 | 46,28 | 45,72 | 46,06 | 1.937.400 | | 2005-11-15 | 00:00:00 | 45,66 | 46,49 | 45,65 | 46,25 | 1.927.900 | | 2005-11-16 | 00:00:00 | 46,46 | 46,48 | 45,68 | 46,02 | 1.744.900 | | 2005-11-17 | 00:00:00 | 46,52 | 47,75 | 46,50 | 47,43 | 5.433.200 | | 2005-11-18 | 00:00:00 | 47,99 | 48,24 | 47,77 | 47,98 | 3.164.400 | | 2005-11-21 | 00:00:00 | 47,90 | 48,65 | 47,90 | 48,18 | 1.886.800 | | 2005-11-22 | 00:00:00 | 48,28 | 48,43 | 48,11 | 48,24 | 2.002.100 | | 2005-11-23 | 00:00:00 | 48,60 | 48,69 | 48,30 | 48,47 | 2.357.400 | | 2005-11-24 | 00:00:00 | 48,50 | 48,60 | 48,12 | 48,36 | 1.107.900 | | 2005-11-25 | 00:00:00 | 48,60 | 49,01 | 48,41 | 48,89 | 2.803.300 | | 2005-11-28 | 00:00:00 | 49,39 | 49,70 | 49,25 | 49,28 | 4.078.300 | | 2005-11-29 | 00:00:00 | 49,36 | 49,50 | 49,11 | 49,30 | 1.719.800 | | 2005-11-30 | 00:00:00 | 49,05 | 49,35 | 49,02 | 49,15 | 2.262.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
