(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-30 | 00:00:00 | 32,49 | 33,15 | 32,12 | 33,15 | 1.000.500 | | 2008-12-31 | 00:00:00 | 33,81 | 34,39 | 33,26 | 33,60 | 415.300 | | 2009-01-02 | 00:00:00 | 33,60 | 35,68 | 33,60 | 35,68 | 1.189.600 | | 2009-01-05 | 00:00:00 | 35,72 | 36,00 | 34,60 | 35,41 | 1.827.400 | | 2009-01-06 | 00:00:00 | 35,65 | 36,36 | 35,06 | 36,10 | 1.438.700 | | 2009-01-07 | 00:00:00 | 35,85 | 36,73 | 35,76 | 36,69 | 2.087.400 | | 2009-01-08 | 00:00:00 | 36,10 | 36,10 | 34,30 | 34,84 | 2.070.200 | | 2009-01-09 | 00:00:00 | 35,24 | 36,32 | 34,82 | 35,53 | 1.429.700 | | 2009-01-12 | 00:00:00 | 35,25 | 35,60 | 34,24 | 34,26 | 1.238.300 | | 2009-01-13 | 00:00:00 | 33,63 | 33,96 | 32,88 | 33,53 | 2.662.400 | | 2009-01-14 | 00:00:00 | 33,77 | 33,87 | 29,75 | 30,00 | 3.826.700 | | 2009-01-15 | 00:00:00 | 30,30 | 30,68 | 28,78 | 29,41 | 2.854.000 | | 2009-01-16 | 00:00:00 | 30,17 | 31,28 | 29,50 | 29,79 | 2.516.900 | | 2009-01-19 | 00:00:00 | 30,26 | 30,53 | 28,67 | 29,22 | 1.929.300 | | 2009-01-20 | 00:00:00 | 29,23 | 29,81 | 27,82 | 28,04 | 2.259.900 | | 2009-01-21 | 00:00:00 | 27,69 | 28,57 | 27,10 | 27,97 | 3.523.000 | | 2009-01-22 | 00:00:00 | 28,70 | 28,95 | 26,88 | 26,88 | 2.887.900 | | 2009-01-23 | 00:00:00 | 27,00 | 27,08 | 25,48 | 26,51 | 3.145.500 | | 2009-01-26 | 00:00:00 | 26,20 | 27,97 | 25,64 | 27,79 | 3.577.900 | | 2009-01-27 | 00:00:00 | 27,79 | 27,79 | 26,41 | 27,07 | 2.123.600 | | 2009-01-28 | 00:00:00 | 27,69 | 29,62 | 27,62 | 29,25 | 2.730.700 | | 2009-01-29 | 00:00:00 | 29,18 | 29,44 | 26,69 | 27,04 | 2.843.900 | | 2009-01-30 | 00:00:00 | 27,03 | 27,61 | 26,08 | 26,58 | 2.206.100 | | 2009-02-02 | 00:00:00 | 26,11 | 26,65 | 25,33 | 26,33 | 1.948.800 | | 2009-02-03 | 00:00:00 | 26,65 | 27,55 | 26,14 | 27,39 | 2.635.500 | | 2009-02-04 | 00:00:00 | 27,68 | 30,44 | 27,40 | 29,94 | 3.612.000 | | 2009-02-05 | 00:00:00 | 29,11 | 30,15 | 28,62 | 30,08 | 2.779.200 | | 2009-02-06 | 00:00:00 | 30,24 | 32,24 | 30,10 | 32,13 | 3.615.700 | | 2009-02-09 | 00:00:00 | 31,88 | 33,00 | 31,61 | 32,77 | 2.185.300 | | 2009-02-10 | 00:00:00 | 32,33 | 32,44 | 30,64 | 30,66 | 2.362.900 | | 2009-02-11 | 00:00:00 | 30,50 | 31,20 | 30,06 | 30,69 | 1.841.600 | | 2009-02-12 | 00:00:00 | 30,49 | 30,49 | 29,15 | 29,68 | 2.272.700 | | 2009-02-13 | 00:00:00 | 30,19 | 30,65 | 29,06 | 29,31 | 2.866.300 | | 2009-02-16 | 00:00:00 | 29,16 | 29,68 | 28,68 | 28,68 | 1.255.100 | | 2009-02-17 | 00:00:00 | 28,06 | 28,15 | 26,77 | 26,90 | 2.997.800 | | 2009-02-18 | 00:00:00 | 27,16 | 27,34 | 26,05 | 26,90 | 1.876.000 | | 2009-02-19 | 00:00:00 | 27,99 | 28,30 | 26,73 | 27,99 | 2.472.500 | | 2009-02-20 | 00:00:00 | 24,26 | 25,30 | 22,83 | 23,80 | 14.602.200 | | 2009-02-23 | 00:00:00 | 22,10 | 22,89 | 21,13 | 21,29 | 7.093.500 | | 2009-02-24 | 00:00:00 | 21,03 | 21,18 | 18,75 | 19,36 | 9.603.800 | | 2009-02-25 | 00:00:00 | 19,80 | 20,31 | 18,85 | 19,06 | 7.594.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
