(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 | | 2006-11-01 | 00:00:00 | 57,95 | 58,30 | 57,85 | 58,10 | 816.400 | | 2006-11-02 | 00:00:00 | 57,95 | 57,95 | 56,65 | 56,95 | 2.278.500 | | 2006-11-03 | 00:00:00 | 57,00 | 57,55 | 56,65 | 57,30 | 1.430.300 | | 2006-11-06 | 00:00:00 | 57,45 | 58,10 | 57,40 | 58,00 | 1.183.800 | | 2006-11-07 | 00:00:00 | 58,10 | 58,50 | 58,00 | 58,30 | 1.136.600 | | 2006-11-08 | 00:00:00 | 58,20 | 58,30 | 57,20 | 57,80 | 1.681.000 | | 2006-11-09 | 00:00:00 | 58,00 | 58,10 | 57,25 | 57,65 | 1.505.500 | | 2006-11-10 | 00:00:00 | 57,60 | 57,85 | 57,20 | 57,65 | 1.097.500 | | 2006-11-13 | 00:00:00 | 57,75 | 58,85 | 57,55 | 58,60 | 2.093.600 | | 2006-11-14 | 00:00:00 | 58,75 | 59,25 | 58,55 | 58,85 | 1.857.500 | | 2006-11-15 | 00:00:00 | 59,35 | 62,00 | 59,20 | 61,50 | 5.959.100 | | 2006-11-16 | 00:00:00 | 61,65 | 61,70 | 60,45 | 60,55 | 2.348.400 | | 2006-11-17 | 00:00:00 | 60,55 | 61,25 | 59,75 | 60,40 | 2.555.300 | | 2006-11-20 | 00:00:00 | 60,00 | 60,50 | 59,25 | 60,45 | 1.457.300 | | 2006-11-21 | 00:00:00 | 60,45 | 60,80 | 59,95 | 60,40 | 1.601.300 | | 2006-11-22 | 00:00:00 | 60,25 | 61,30 | 60,20 | 61,00 | 2.073.400 | | 2006-11-23 | 00:00:00 | 60,85 | 61,20 | 59,90 | 60,15 | 1.392.600 | | 2006-11-24 | 00:00:00 | 60,20 | 60,55 | 59,30 | 60,05 | 2.100.200 | | 2006-11-27 | 00:00:00 | 60,10 | 60,35 | 58,60 | 58,75 | 1.617.100 | | 2006-11-28 | 00:00:00 | 58,65 | 58,95 | 57,85 | 58,15 | 1.641.700 | | 2006-11-29 | 00:00:00 | 58,85 | 59,45 | 58,25 | 59,30 | 1.648.300 | | 2006-11-30 | 00:00:00 | 59,50 | 61,75 | 59,10 | 60,25 | 4.469.500 | | 2006-12-01 | 00:00:00 | 59,85 | 60,95 | 58,55 | 58,90 | 2.511.200 | | 2006-12-04 | 00:00:00 | 59,40 | 59,75 | 59,15 | 59,65 | 1.313.300 | | 2006-12-05 | 00:00:00 | 59,85 | 59,85 | 58,75 | 59,80 | 1.598.100 | | 2006-12-06 | 00:00:00 | 59,75 | 60,55 | 59,55 | 60,25 | 1.943.400 | | 2006-12-07 | 00:00:00 | 59,95 | 61,40 | 59,90 | 60,70 | 2.056.600 | | 2006-12-08 | 00:00:00 | 60,45 | 61,15 | 59,60 | 60,50 | 2.046.500 | | 2006-12-11 | 00:00:00 | 61,05 | 61,15 | 60,65 | 60,85 | 1.716.500 | | 2006-12-12 | 00:00:00 | 61,00 | 61,00 | 59,95 | 60,15 | 2.817.800 | | 2006-12-13 | 00:00:00 | 60,50 | 61,05 | 60,40 | 61,05 | 2.239.100 | | 2006-12-14 | 00:00:00 | 61,35 | 61,50 | 60,75 | 61,45 | 2.855.700 | | 2006-12-15 | 00:00:00 | 61,70 | 62,60 | 61,25 | 62,05 | 2.858.100 | | 2006-12-18 | 00:00:00 | 62,40 | 62,50 | 61,60 | 61,80 | 1.663.700 | | 2006-12-19 | 00:00:00 | 61,50 | 61,85 | 60,95 | 61,20 | 1.533.700 | | 2006-12-20 | 00:00:00 | 61,75 | 63,20 | 61,75 | 63,10 | 2.134.400 | | 2006-12-21 | 00:00:00 | 63,15 | 64,25 | 62,80 | 63,60 | 1.958.300 | | 2006-12-22 | 00:00:00 | 63,65 | 63,65 | 62,95 | 62,95 | 1.179.000 | | 2006-12-25 | 00:00:00 | 62,95 | 62,95 | 62,95 | 62,95 | 0 | | 2006-12-26 | 00:00:00 | 62,95 | 62,95 | 62,95 | 62,95 | 0 | | 2006-12-27 | 00:00:00 | 63,40 | 64,05 | 62,90 | 64,05 | 991.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
