(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 35,01 | 35,25 | 34,60 | 34,87 | 907.800 | | 2003-08-14 | 00:00:00 | 35,09 | 35,17 | 34,62 | 34,99 | 1.086.000 | | 2003-08-15 | 00:00:00 | 35,13 | 36,34 | 35,12 | 35,94 | 1.510.000 | | 2003-08-18 | 00:00:00 | 36,25 | 36,25 | 35,48 | 36,13 | 1.208.300 | | 2003-08-19 | 00:00:00 | 36,39 | 37,30 | 35,90 | 36,85 | 2.055.400 | | 2003-08-20 | 00:00:00 | 36,72 | 36,97 | 36,13 | 36,60 | 1.755.700 | | 2003-08-21 | 00:00:00 | 36,60 | 36,70 | 36,05 | 36,37 | 1.231.200 | | 2003-08-22 | 00:00:00 | 36,17 | 36,35 | 35,89 | 36,00 | 846.900 | | 2003-08-25 | 00:00:00 | 36,17 | 36,26 | 35,60 | 36,10 | 897.500 | | 2003-08-26 | 00:00:00 | 36,20 | 36,45 | 35,25 | 35,29 | 1.419.800 | | 2003-08-27 | 00:00:00 | 35,41 | 36,19 | 35,11 | 35,95 | 2.356.900 | | 2003-08-28 | 00:00:00 | 36,17 | 36,50 | 35,16 | 35,69 | 1.361.100 | | 2003-08-29 | 00:00:00 | 35,90 | 36,10 | 35,51 | 35,59 | 1.188.900 | | 2003-09-01 | 00:00:00 | 35,98 | 36,45 | 35,70 | 36,25 | 882.900 | | 2003-09-02 | 00:00:00 | 36,12 | 36,25 | 35,58 | 36,05 | 1.058.900 | | 2003-09-03 | 00:00:00 | 36,08 | 37,00 | 35,78 | 36,60 | 1.509.000 | | 2003-09-04 | 00:00:00 | 36,50 | 36,80 | 35,85 | 35,92 | 1.399.500 | | 2003-09-05 | 00:00:00 | 36,00 | 36,38 | 35,21 | 35,33 | 1.623.300 | | 2003-09-08 | 00:00:00 | 35,21 | 36,16 | 35,21 | 35,70 | 1.058.800 | | 2003-09-09 | 00:00:00 | 36,15 | 36,15 | 34,74 | 35,10 | 1.226.200 | | 2003-09-10 | 00:00:00 | 35,22 | 35,37 | 33,79 | 33,90 | 1.783.200 | | 2003-09-11 | 00:00:00 | 33,65 | 34,38 | 33,32 | 33,68 | 1.386.300 | | 2003-09-12 | 00:00:00 | 33,54 | 33,75 | 32,62 | 32,96 | 2.409.000 | | 2003-09-15 | 00:00:00 | 33,00 | 33,95 | 32,64 | 33,44 | 1.465.700 | | 2003-09-16 | 00:00:00 | 33,74 | 34,57 | 33,37 | 34,30 | 1.149.200 | | 2003-09-17 | 00:00:00 | 35,00 | 35,28 | 34,55 | 34,72 | 2.090.300 | | 2003-09-18 | 00:00:00 | 34,95 | 35,82 | 34,65 | 35,67 | 2.061.600 | | 2003-09-19 | 00:00:00 | 36,00 | 36,09 | 34,95 | 35,39 | 2.303.800 | | 2003-09-22 | 00:00:00 | 34,97 | 35,17 | 34,16 | 34,52 | 1.678.900 | | 2003-09-23 | 00:00:00 | 34,54 | 34,54 | 33,86 | 34,28 | 1.587.400 | | 2003-09-24 | 00:00:00 | 34,56 | 34,56 | 33,58 | 33,75 | 1.488.600 | | 2003-09-25 | 00:00:00 | 33,20 | 33,45 | 32,56 | 32,99 | 2.169.400 | | 2003-09-26 | 00:00:00 | 32,66 | 33,21 | 32,33 | 32,85 | 1.635.800 | | 2003-09-29 | 00:00:00 | 33,00 | 33,18 | 32,25 | 32,45 | 1.969.600 | | 2003-09-30 | 00:00:00 | 32,49 | 32,87 | 30,73 | 31,57 | 2.630.200 | | 2003-10-01 | 00:00:00 | 31,35 | 32,50 | 31,22 | 32,50 | 2.840.500 | | 2003-10-02 | 00:00:00 | 33,05 | 33,45 | 32,21 | 32,47 | 2.378.200 | | 2003-10-03 | 00:00:00 | 32,48 | 34,07 | 32,11 | 33,75 | 2.501.900 | | 2003-10-06 | 00:00:00 | 34,01 | 34,64 | 33,72 | 34,27 | 2.062.300 | | 2003-10-07 | 00:00:00 | 34,39 | 34,41 | 33,25 | 33,55 | 1.434.400 | | 2003-10-08 | 00:00:00 | 33,50 | 34,00 | 33,12 | 33,79 | 1.483.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
