(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 57,35 | 58,05 | 56,85 | 58,00 | 1.786.000 | | 2006-03-23 | 00:00:00 | 57,85 | 58,00 | 57,10 | 57,85 | 823.800 | | 2006-03-24 | 00:00:00 | 57,65 | 58,00 | 56,40 | 57,80 | 1.146.700 | | 2006-03-27 | 00:00:00 | 57,55 | 57,75 | 56,95 | 57,00 | 618.200 | | 2006-03-28 | 00:00:00 | 57,15 | 57,45 | 56,15 | 56,40 | 1.324.600 | | 2006-03-29 | 00:00:00 | 56,30 | 57,15 | 56,25 | 56,85 | 815.500 | | 2006-03-30 | 00:00:00 | 56,95 | 57,85 | 56,95 | 57,60 | 1.169.000 | | 2006-03-31 | 00:00:00 | 57,65 | 57,95 | 57,50 | 57,65 | 894.700 | | 2006-04-03 | 00:00:00 | 57,95 | 58,40 | 57,55 | 58,00 | 1.216.000 | | 2006-04-04 | 00:00:00 | 57,90 | 58,35 | 57,50 | 58,25 | 1.249.900 | | 2006-04-05 | 00:00:00 | 58,25 | 58,35 | 57,40 | 57,65 | 1.056.800 | | 2006-04-06 | 00:00:00 | 57,70 | 58,50 | 57,70 | 58,00 | 1.060.900 | | 2006-04-07 | 00:00:00 | 57,95 | 58,25 | 56,75 | 56,80 | 1.461.500 | | 2006-04-10 | 00:00:00 | 56,65 | 57,05 | 56,45 | 56,80 | 670.900 | | 2006-04-11 | 00:00:00 | 56,45 | 56,60 | 55,20 | 55,55 | 1.859.200 | | 2006-04-12 | 00:00:00 | 55,65 | 55,65 | 54,35 | 55,30 | 2.088.600 | | 2006-04-13 | 00:00:00 | 55,15 | 55,30 | 54,65 | 55,10 | 617.600 | | 2006-04-14 | 00:00:00 | 55,10 | 55,10 | 55,10 | 55,10 | 0 | | 2006-04-17 | 00:00:00 | 55,10 | 55,10 | 55,10 | 55,10 | 0 | | 2006-04-18 | 00:00:00 | 54,60 | 55,50 | 54,50 | 54,90 | 1.073.600 | | 2006-04-19 | 00:00:00 | 55,55 | 56,80 | 55,20 | 56,35 | 1.546.700 | | 2006-04-20 | 00:00:00 | 56,40 | 56,90 | 56,10 | 56,60 | 1.118.600 | | 2006-04-21 | 00:00:00 | 56,90 | 58,00 | 56,75 | 57,80 | 2.272.600 | | 2006-04-24 | 00:00:00 | 57,45 | 57,85 | 56,95 | 57,50 | 1.360.700 | | 2006-04-25 | 00:00:00 | 57,95 | 58,60 | 57,10 | 58,40 | 1.811.500 | | 2006-04-26 | 00:00:00 | 58,80 | 60,15 | 58,60 | 59,30 | 2.648.000 | | 2006-04-27 | 00:00:00 | 59,30 | 59,30 | 57,65 | 58,20 | 1.995.000 | | 2006-04-28 | 00:00:00 | 59,70 | 60,00 | 59,00 | 59,45 | 2.763.400 | | 2006-05-01 | 00:00:00 | 59,45 | 59,45 | 59,45 | 59,45 | 0 | | 2006-05-02 | 00:00:00 | 59,20 | 59,75 | 58,55 | 58,65 | 1.236.100 | | 2006-05-03 | 00:00:00 | 58,70 | 58,80 | 57,70 | 57,95 | 1.751.900 | | 2006-05-04 | 00:00:00 | 57,95 | 57,95 | 57,25 | 57,85 | 1.465.900 | | 2006-05-05 | 00:00:00 | 57,90 | 58,90 | 57,85 | 58,85 | 1.212.400 | | 2006-05-08 | 00:00:00 | 59,00 | 59,75 | 58,95 | 59,60 | 1.059.400 | | 2006-05-09 | 00:00:00 | 59,50 | 60,10 | 59,40 | 60,00 | 1.109.500 | | 2006-05-10 | 00:00:00 | 60,10 | 60,60 | 59,55 | 59,95 | 1.388.600 | | 2006-05-11 | 00:00:00 | 59,95 | 60,80 | 59,20 | 59,35 | 1.117.700 | | 2006-05-12 | 00:00:00 | 58,80 | 58,95 | 57,10 | 57,10 | 2.156.700 | | 2006-05-15 | 00:00:00 | 56,80 | 57,00 | 55,25 | 55,40 | 2.717.000 | | 2006-05-16 | 00:00:00 | 55,80 | 56,40 | 54,85 | 55,30 | 1.804.500 | | 2006-05-17 | 00:00:00 | 55,85 | 57,00 | 53,90 | 53,95 | 2.784.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
