(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 2024-04-23 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-06-22 | 00:00:00 | 24,75 | 24,75 | 23,00 | 23,00 | 3.591.200 | 2009-06-23 | 00:00:00 | 22,90 | 23,70 | 22,79 | 23,03 | 3.840.800 | 2009-06-24 | 00:00:00 | 23,27 | 23,80 | 22,80 | 23,67 | 3.508.100 | 2009-06-25 | 00:00:00 | 23,66 | 24,18 | 23,05 | 23,77 | 2.139.600 | 2009-06-26 | 00:00:00 | 24,07 | 24,45 | 23,40 | 23,50 | 1.777.400 | 2009-06-29 | 00:00:00 | 23,45 | 24,45 | 23,15 | 24,40 | 2.326.800 | 2009-06-30 | 00:00:00 | 24,49 | 24,92 | 23,83 | 23,83 | 3.059.100 | 2009-07-01 | 00:00:00 | 24,00 | 24,86 | 23,96 | 24,76 | 2.493.300 | 2009-07-02 | 00:00:00 | 24,49 | 24,53 | 23,42 | 23,47 | 3.081.600 | 2009-07-03 | 00:00:00 | 23,59 | 23,69 | 23,02 | 23,55 | 1.805.200 | 2009-07-06 | 00:00:00 | 23,39 | 23,39 | 22,53 | 22,70 | 2.579.600 | 2009-07-07 | 00:00:00 | 22,71 | 23,51 | 22,12 | 22,53 | 3.101.200 | 2009-07-08 | 00:00:00 | 22,33 | 22,85 | 22,21 | 22,27 | 2.540.900 | 2009-07-09 | 00:00:00 | 22,22 | 23,02 | 22,10 | 22,36 | 2.294.700 | 2009-07-10 | 00:00:00 | 22,30 | 22,41 | 21,82 | 21,92 | 1.812.200 | 2009-07-13 | 00:00:00 | 21,81 | 22,67 | 21,62 | 22,57 | 2.199.400 | 2009-07-14 | 00:00:00 | 22,77 | 23,14 | 22,33 | 22,98 | 1.805.900 | 2009-07-15 | 00:00:00 | 23,25 | 23,94 | 23,10 | 23,89 | 2.520.100 | 2009-07-16 | 00:00:00 | 24,00 | 24,82 | 23,70 | 24,34 | 3.274.700 | 2009-07-17 | 00:00:00 | 24,51 | 24,73 | 24,02 | 24,02 | 2.582.000 | 2009-07-20 | 00:00:00 | 24,53 | 24,99 | 24,25 | 24,75 | 2.181.900 | 2009-07-21 | 00:00:00 | 24,80 | 25,63 | 24,65 | 25,23 | 2.590.200 | 2009-07-22 | 00:00:00 | 25,36 | 25,49 | 24,75 | 25,35 | 2.089.400 | 2009-07-23 | 00:00:00 | 25,50 | 26,67 | 25,08 | 26,67 | 3.718.200 | 2009-07-24 | 00:00:00 | 26,37 | 28,57 | 25,88 | 27,58 | 9.225.700 | 2009-07-27 | 00:00:00 | 27,80 | 28,00 | 27,02 | 27,22 | 3.105.500 | 2009-07-28 | 00:00:00 | 27,33 | 27,60 | 26,15 | 26,40 | 2.717.000 | 2009-07-29 | 00:00:00 | 26,58 | 27,23 | 26,41 | 26,97 | 2.564.600 | 2009-07-30 | 00:00:00 | 27,30 | 28,85 | 26,92 | 28,58 | 3.178.900 | 2009-07-31 | 00:00:00 | 28,26 | 28,75 | 28,12 | 28,45 | 2.507.600 | 2009-08-03 | 00:00:00 | 28,50 | 29,56 | 28,35 | 29,47 | 2.696.500 | 2009-08-04 | 00:00:00 | 29,22 | 29,55 | 28,50 | 29,03 | 1.942.000 | 2009-08-05 | 00:00:00 | 28,86 | 30,14 | 28,80 | 28,93 | 2.714.400 | 2009-08-06 | 00:00:00 | 29,10 | 29,84 | 28,95 | 28,98 | 1.857.800 | 2009-08-07 | 00:00:00 | 28,84 | 29,89 | 28,35 | 29,83 | 2.657.800 | 2009-08-10 | 00:00:00 | 29,53 | 29,78 | 29,06 | 29,70 | 1.954.300 | 2009-08-11 | 00:00:00 | 29,85 | 30,33 | 28,53 | 28,61 | 2.780.700 | 2009-08-12 | 00:00:00 | 28,61 | 29,10 | 28,18 | 28,94 | 1.440.900 | 2009-08-13 | 00:00:00 | 29,08 | 30,47 | 28,97 | 30,16 | 2.528.600 | 2009-08-14 | 00:00:00 | 30,20 | 30,90 | 29,70 | 29,87 | 2.536.400 | 2009-08-17 | 00:00:00 | 29,42 | 29,50 | 28,15 | 28,65 | 3.123.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|