(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-31 | 00:00:00 | 28,93 | 30,27 | 28,38 | 30,02 | 1.976.500 | | 2008-11-03 | 00:00:00 | 30,36 | 30,44 | 29,72 | 30,24 | 1.634.600 | | 2008-11-04 | 00:00:00 | 30,19 | 33,06 | 30,02 | 33,00 | 3.431.100 | | 2008-11-05 | 00:00:00 | 33,00 | 33,66 | 31,60 | 33,35 | 3.186.200 | | 2008-11-06 | 00:00:00 | 32,05 | 33,12 | 30,31 | 30,56 | 3.242.600 | | 2008-11-07 | 00:00:00 | 30,55 | 31,28 | 29,06 | 30,47 | 2.212.200 | | 2008-11-10 | 00:00:00 | 31,58 | 33,66 | 31,54 | 32,15 | 2.213.600 | | 2008-11-11 | 00:00:00 | 31,55 | 31,85 | 29,56 | 29,70 | 2.268.600 | | 2008-11-12 | 00:00:00 | 30,41 | 30,68 | 27,82 | 28,16 | 3.381.200 | | 2008-11-13 | 00:00:00 | 27,67 | 28,80 | 27,53 | 28,13 | 2.125.500 | | 2008-11-14 | 00:00:00 | 29,07 | 29,62 | 26,80 | 26,94 | 3.098.900 | | 2008-11-17 | 00:00:00 | 27,00 | 27,80 | 26,83 | 27,09 | 2.576.100 | | 2008-11-18 | 00:00:00 | 27,19 | 27,34 | 25,75 | 26,97 | 2.025.900 | | 2008-11-19 | 00:00:00 | 27,01 | 27,65 | 26,35 | 26,55 | 2.795.200 | | 2008-11-20 | 00:00:00 | 25,23 | 26,39 | 25,11 | 25,82 | 2.799.100 | | 2008-11-21 | 00:00:00 | 25,89 | 27,45 | 25,31 | 26,00 | 2.233.500 | | 2008-11-24 | 00:00:00 | 26,88 | 29,86 | 26,61 | 29,86 | 3.075.200 | | 2008-11-25 | 00:00:00 | 29,38 | 31,67 | 27,93 | 31,03 | 4.020.100 | | 2008-11-26 | 00:00:00 | 30,63 | 31,90 | 30,25 | 31,78 | 1.489.800 | | 2008-11-27 | 00:00:00 | 32,30 | 32,50 | 31,12 | 31,77 | 1.584.800 | | 2008-11-28 | 00:00:00 | 31,66 | 31,75 | 30,20 | 31,43 | 1.808.000 | | 2008-12-01 | 00:00:00 | 31,65 | 31,77 | 29,57 | 29,69 | 2.185.100 | | 2008-12-02 | 00:00:00 | 29,02 | 31,37 | 28,60 | 31,13 | 1.868.000 | | 2008-12-03 | 00:00:00 | 31,00 | 31,87 | 30,22 | 31,44 | 1.603.000 | | 2008-12-04 | 00:00:00 | 31,34 | 32,90 | 30,67 | 31,31 | 1.800.800 | | 2008-12-05 | 00:00:00 | 30,95 | 31,04 | 29,50 | 30,00 | 1.668.200 | | 2008-12-08 | 00:00:00 | 32,10 | 33,26 | 31,85 | 33,12 | 2.433.600 | | 2008-12-09 | 00:00:00 | 32,67 | 35,67 | 32,53 | 35,35 | 3.617.300 | | 2008-12-10 | 00:00:00 | 35,30 | 36,54 | 34,74 | 36,42 | 2.065.400 | | 2008-12-11 | 00:00:00 | 36,15 | 36,42 | 34,82 | 35,70 | 2.148.100 | | 2008-12-12 | 00:00:00 | 34,15 | 35,49 | 33,27 | 35,11 | 2.406.500 | | 2008-12-15 | 00:00:00 | 35,80 | 36,20 | 34,60 | 34,76 | 1.671.300 | | 2008-12-16 | 00:00:00 | 34,25 | 34,43 | 33,15 | 34,00 | 2.420.000 | | 2008-12-17 | 00:00:00 | 34,73 | 34,84 | 33,33 | 34,29 | 2.123.800 | | 2008-12-18 | 00:00:00 | 34,29 | 34,50 | 33,42 | 34,08 | 2.374.300 | | 2008-12-19 | 00:00:00 | 33,55 | 34,80 | 32,55 | 34,46 | 3.439.300 | | 2008-12-22 | 00:00:00 | 34,20 | 34,20 | 33,30 | 33,30 | 1.809.100 | | 2008-12-23 | 00:00:00 | 33,47 | 33,89 | 32,94 | 33,00 | 1.178.500 | | 2008-12-24 | 00:00:00 | 32,72 | 33,40 | 31,50 | 31,50 | 635.300 | | 2008-12-29 | 00:00:00 | 32,00 | 32,18 | 31,72 | 32,09 | 1.252.200 | | 2008-12-30 | 00:00:00 | 32,49 | 33,15 | 32,12 | 33,15 | 1.000.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
