(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-06 | 00:00:00 | 58,00 | 58,15 | 57,05 | 57,30 | 964.900 | | 2006-09-07 | 00:00:00 | 57,00 | 57,00 | 56,20 | 56,35 | 1.559.800 | | 2006-09-08 | 00:00:00 | 56,55 | 56,80 | 56,30 | 56,50 | 881.200 | | 2006-09-11 | 00:00:00 | 56,30 | 56,55 | 56,00 | 56,45 | 845.000 | | 2006-09-12 | 00:00:00 | 56,45 | 57,40 | 56,15 | 57,30 | 1.070.900 | | 2006-09-13 | 00:00:00 | 57,50 | 57,50 | 56,95 | 57,30 | 1.144.200 | | 2006-09-14 | 00:00:00 | 57,35 | 57,50 | 56,75 | 57,10 | 984.100 | | 2006-09-15 | 00:00:00 | 57,25 | 57,65 | 56,85 | 57,20 | 2.659.600 | | 2006-09-18 | 00:00:00 | 57,40 | 57,65 | 56,90 | 57,30 | 966.400 | | 2006-09-19 | 00:00:00 | 57,40 | 57,60 | 56,75 | 57,05 | 1.142.400 | | 2006-09-20 | 00:00:00 | 57,00 | 57,80 | 56,80 | 57,80 | 1.210.400 | | 2006-09-21 | 00:00:00 | 57,75 | 58,00 | 57,35 | 57,55 | 2.092.500 | | 2006-09-22 | 00:00:00 | 57,30 | 57,40 | 56,70 | 56,90 | 1.235.000 | | 2006-09-25 | 00:00:00 | 57,20 | 57,65 | 56,85 | 57,10 | 1.058.400 | | 2006-09-26 | 00:00:00 | 57,40 | 57,85 | 57,25 | 57,65 | 1.810.900 | | 2006-09-27 | 00:00:00 | 57,30 | 57,50 | 56,35 | 57,05 | 2.454.600 | | 2006-09-28 | 00:00:00 | 57,25 | 57,35 | 56,65 | 57,00 | 1.669.000 | | 2006-09-29 | 00:00:00 | 57,20 | 57,75 | 57,10 | 57,20 | 1.543.600 | | 2006-10-02 | 00:00:00 | 57,70 | 58,10 | 57,45 | 57,70 | 1.550.900 | | 2006-10-03 | 00:00:00 | 57,40 | 57,60 | 57,00 | 57,20 | 823.000 | | 2006-10-04 | 00:00:00 | 57,55 | 58,15 | 57,35 | 58,00 | 1.314.600 | | 2006-10-05 | 00:00:00 | 58,45 | 58,70 | 58,25 | 58,55 | 1.576.400 | | 2006-10-06 | 00:00:00 | 58,60 | 58,60 | 57,75 | 57,95 | 1.207.300 | | 2006-10-09 | 00:00:00 | 57,65 | 57,65 | 56,90 | 57,25 | 1.637.400 | | 2006-10-10 | 00:00:00 | 57,60 | 57,85 | 57,05 | 57,65 | 1.815.800 | | 2006-10-11 | 00:00:00 | 57,75 | 57,90 | 57,25 | 57,60 | 1.299.600 | | 2006-10-12 | 00:00:00 | 57,75 | 59,15 | 57,60 | 58,85 | 3.940.800 | | 2006-10-13 | 00:00:00 | 59,15 | 59,40 | 58,60 | 58,70 | 1.550.700 | | 2006-10-16 | 00:00:00 | 58,95 | 59,15 | 58,40 | 58,75 | 912.500 | | 2006-10-17 | 00:00:00 | 58,85 | 58,90 | 57,70 | 57,80 | 1.186.500 | | 2006-10-18 | 00:00:00 | 58,05 | 58,35 | 57,55 | 58,00 | 2.166.300 | | 2006-10-19 | 00:00:00 | 57,70 | 58,15 | 57,55 | 57,75 | 1.593.200 | | 2006-10-20 | 00:00:00 | 57,95 | 58,05 | 57,45 | 57,80 | 1.584.600 | | 2006-10-23 | 00:00:00 | 57,95 | 58,85 | 57,90 | 58,65 | 1.543.600 | | 2006-10-24 | 00:00:00 | 58,30 | 59,10 | 57,85 | 58,30 | 1.818.300 | | 2006-10-25 | 00:00:00 | 58,75 | 59,00 | 57,95 | 58,05 | 2.214.100 | | 2006-10-26 | 00:00:00 | 58,50 | 58,75 | 58,25 | 58,50 | 1.448.200 | | 2006-10-27 | 00:00:00 | 58,55 | 58,85 | 58,00 | 58,25 | 1.021.200 | | 2006-10-30 | 00:00:00 | 57,95 | 58,20 | 57,65 | 58,00 | 1.094.400 | | 2006-10-31 | 00:00:00 | 58,15 | 58,35 | 57,75 | 57,75 | 1.086.900 | | 2006-11-01 | 00:00:00 | 57,95 | 58,30 | 57,85 | 58,10 | 816.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
