(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 | | 2010-06-04 | 00:00:00 | 32,00 | 32,10 | 30,38 | 30,61 | 5.759.400 | | 2010-06-07 | 00:00:00 | 30,50 | 31,25 | 30,24 | 30,58 | 4.840.300 | | 2010-06-08 | 00:00:00 | 30,70 | 30,96 | 30,01 | 30,45 | 4.174.000 | | 2010-06-09 | 00:00:00 | 30,35 | 30,44 | 29,85 | 30,27 | 6.113.400 | | 2010-06-10 | 00:00:00 | 30,25 | 32,56 | 30,23 | 32,19 | 7.407.600 | | 2010-06-11 | 00:00:00 | 32,52 | 32,99 | 32,19 | 32,87 | 5.564.100 | | 2010-06-14 | 00:00:00 | 33,42 | 33,76 | 33,14 | 33,67 | 4.354.700 | | 2010-06-15 | 00:00:00 | 33,31 | 34,12 | 33,06 | 33,96 | 3.348.200 | | 2010-06-16 | 00:00:00 | 34,11 | 34,12 | 33,08 | 33,68 | 4.044.000 | | 2010-06-17 | 00:00:00 | 33,80 | 34,56 | 33,56 | 34,06 | 2.942.800 | | 2010-06-18 | 00:00:00 | 34,03 | 34,41 | 33,90 | 34,17 | 3.167.900 | | 2010-06-21 | 00:00:00 | 34,92 | 35,08 | 34,67 | 34,95 | 2.759.400 | | 2010-06-22 | 00:00:00 | 34,52 | 34,94 | 33,51 | 34,01 | 3.732.500 | | 2010-06-23 | 00:00:00 | 33,62 | 33,90 | 32,87 | 33,06 | 4.305.200 | | 2010-06-24 | 00:00:00 | 33,34 | 33,39 | 32,21 | 32,40 | 4.033.800 | | 2010-06-25 | 00:00:00 | 32,53 | 32,58 | 31,67 | 31,91 | 2.915.000 | | 2010-06-28 | 00:00:00 | 32,24 | 32,82 | 31,79 | 32,70 | 2.133.200 | | 2010-06-29 | 00:00:00 | 32,03 | 32,10 | 30,82 | 31,09 | 4.198.300 | | 2010-06-30 | 00:00:00 | 31,25 | 31,44 | 30,52 | 30,90 | 3.474.400 | | 2010-07-01 | 00:00:00 | 30,50 | 30,74 | 29,68 | 30,12 | 4.825.500 | | 2010-07-02 | 00:00:00 | 30,58 | 30,79 | 30,00 | 30,00 | 3.515.400 | | 2010-07-05 | 00:00:00 | 30,28 | 30,43 | 29,99 | 30,06 | 1.775.300 | | 2010-07-06 | 00:00:00 | 30,28 | 31,26 | 30,23 | 30,85 | 3.045.700 | | 2010-07-07 | 00:00:00 | 30,40 | 31,20 | 30,00 | 31,12 | 4.477.000 | | 2010-07-08 | 00:00:00 | 31,95 | 32,09 | 31,41 | 31,85 | 3.718.300 | | 2010-07-09 | 00:00:00 | 32,10 | 32,29 | 31,46 | 31,55 | 2.987.100 | | 2010-07-12 | 00:00:00 | 31,55 | 32,34 | 31,41 | 31,99 | 2.003.800 | | 2010-07-13 | 00:00:00 | 31,97 | 32,83 | 31,97 | 32,65 | 2.510.800 | | 2010-07-14 | 00:00:00 | 32,87 | 33,00 | 32,22 | 32,62 | 1.349.300 | | 2010-07-15 | 00:00:00 | 32,39 | 33,02 | 31,99 | 32,22 | 2.680.100 | | 2010-07-16 | 00:00:00 | 32,44 | 32,62 | 31,14 | 31,32 | 2.936.100 | | 2010-07-19 | 00:00:00 | 31,01 | 31,69 | 30,96 | 31,11 | 1.701.900 | | 2010-07-20 | 00:00:00 | 31,35 | 31,44 | 30,48 | 30,90 | 2.153.500 | | 2010-07-21 | 00:00:00 | 31,33 | 31,82 | 31,09 | 31,26 | 2.465.200 | | 2010-07-22 | 00:00:00 | 31,00 | 32,49 | 30,86 | 32,42 | 2.380.100 | | 2010-07-23 | 00:00:00 | 32,40 | 33,13 | 32,20 | 32,87 | 3.130.400 | | 2010-07-26 | 00:00:00 | 33,20 | 33,29 | 32,69 | 33,29 | 1.834.000 | | 2010-07-27 | 00:00:00 | 33,55 | 33,99 | 33,14 | 33,42 | 2.732.500 | | 2010-07-28 | 00:00:00 | 33,55 | 33,72 | 32,90 | 33,15 | 2.053.500 | | 2010-07-29 | 00:00:00 | 33,25 | 34,00 | 32,94 | 33,29 | 2.662.400 | | 2010-07-30 | 00:00:00 | 33,98 | 34,18 | 32,24 | 32,67 | 4.235.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
