(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 | | 2008-03-19 | 00:00:00 | 48,76 | 49,79 | 47,79 | 48,20 | 3.275.900 | | 2008-03-20 | 00:00:00 | 47,96 | 48,54 | 47,08 | 47,47 | 3.439.100 | | 2008-03-21 | 00:00:00 | 47,47 | 47,47 | 47,47 | 47,47 | 0 | | 2008-03-24 | 00:00:00 | 47,47 | 47,47 | 47,47 | 47,47 | 0 | | 2008-03-25 | 00:00:00 | 49,70 | 50,77 | 49,37 | 50,76 | 4.238.700 | | 2008-03-26 | 00:00:00 | 50,07 | 51,39 | 49,70 | 49,95 | 3.215.300 | | 2008-03-27 | 00:00:00 | 49,75 | 51,82 | 49,75 | 51,70 | 3.569.200 | | 2008-03-28 | 00:00:00 | 51,76 | 51,91 | 50,72 | 51,22 | 2.129.000 | | 2008-03-31 | 00:00:00 | 50,96 | 51,75 | 50,12 | 51,65 | 2.289.900 | | 2008-04-01 | 00:00:00 | 51,31 | 54,04 | 51,31 | 54,04 | 3.584.900 | | 2008-04-02 | 00:00:00 | 54,20 | 55,20 | 54,01 | 55,19 | 3.207.900 | | 2008-04-03 | 00:00:00 | 55,19 | 55,73 | 53,89 | 54,40 | 2.955.100 | | 2008-04-04 | 00:00:00 | 54,50 | 55,06 | 53,51 | 54,37 | 1.644.200 | | 2008-04-07 | 00:00:00 | 55,06 | 55,44 | 54,32 | 55,44 | 1.508.200 | | 2008-04-08 | 00:00:00 | 55,25 | 55,25 | 53,30 | 53,77 | 1.821.100 | | 2008-04-09 | 00:00:00 | 53,62 | 54,19 | 53,25 | 53,41 | 1.236.500 | | 2008-04-10 | 00:00:00 | 53,42 | 53,55 | 51,25 | 52,26 | 2.296.500 | | 2008-04-11 | 00:00:00 | 52,45 | 52,94 | 51,11 | 51,30 | 1.932.500 | | 2008-04-14 | 00:00:00 | 50,89 | 51,40 | 50,36 | 50,81 | 1.597.000 | | 2008-04-15 | 00:00:00 | 51,20 | 51,79 | 50,33 | 51,28 | 1.222.700 | | 2008-04-16 | 00:00:00 | 51,88 | 52,30 | 51,32 | 52,02 | 1.516.400 | | 2008-04-17 | 00:00:00 | 52,14 | 52,74 | 51,50 | 51,88 | 1.435.000 | | 2008-04-18 | 00:00:00 | 51,92 | 53,46 | 51,73 | 53,29 | 2.350.100 | | 2008-04-21 | 00:00:00 | 53,14 | 53,14 | 50,50 | 50,50 | 2.284.500 | | 2008-04-22 | 00:00:00 | 50,49 | 50,82 | 49,22 | 49,76 | 2.661.600 | | 2008-04-23 | 00:00:00 | 50,90 | 52,06 | 50,00 | 52,06 | 2.697.300 | | 2008-04-24 | 00:00:00 | 51,89 | 52,40 | 50,64 | 51,50 | 1.722.700 | | 2008-04-25 | 00:00:00 | 51,80 | 53,42 | 51,76 | 52,79 | 1.659.900 | | 2008-04-28 | 00:00:00 | 52,80 | 53,52 | 52,56 | 53,05 | 996.600 | | 2008-04-29 | 00:00:00 | 52,75 | 52,86 | 51,62 | 51,84 | 1.460.400 | | 2008-04-30 | 00:00:00 | 51,81 | 52,25 | 50,63 | 51,75 | 1.269.300 | | 2008-05-02 | 00:00:00 | 52,58 | 52,85 | 51,54 | 52,41 | 2.068.700 | | 2008-05-05 | 00:00:00 | 52,39 | 53,12 | 52,10 | 52,96 | 1.057.300 | | 2008-05-06 | 00:00:00 | 52,60 | 52,64 | 51,82 | 52,05 | 2.013.800 | | 2008-05-07 | 00:00:00 | 52,51 | 54,11 | 52,10 | 53,14 | 1.978.000 | | 2008-05-08 | 00:00:00 | 52,88 | 53,75 | 52,73 | 53,25 | 1.564.400 | | 2008-05-09 | 00:00:00 | 52,73 | 53,21 | 52,01 | 52,48 | 2.031.200 | | 2008-05-12 | 00:00:00 | 52,73 | 52,88 | 52,04 | 52,20 | 896.100 | | 2008-05-13 | 00:00:00 | 52,63 | 52,71 | 51,86 | 52,06 | 1.410.400 | | 2008-05-14 | 00:00:00 | 52,40 | 53,05 | 52,03 | 52,80 | 1.941.500 | | 2008-05-15 | 00:00:00 | 52,75 | 52,95 | 52,30 | 52,78 | 1.554.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
