(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-30 | 00:00:00 | 33,98 | 34,18 | 32,24 | 32,67 | 4.235.600 | | 2010-08-02 | 00:00:00 | 33,19 | 33,88 | 32,85 | 33,81 | 2.440.800 | | 2010-08-03 | 00:00:00 | 33,96 | 33,97 | 33,37 | 33,90 | 2.176.400 | | 2010-08-04 | 00:00:00 | 34,07 | 34,35 | 33,45 | 33,89 | 2.604.900 | | 2010-08-05 | 00:00:00 | 33,96 | 34,29 | 33,71 | 33,88 | 1.845.400 | | 2010-08-06 | 00:00:00 | 34,33 | 34,47 | 32,85 | 33,04 | 3.714.800 | | 2010-08-09 | 00:00:00 | 33,60 | 33,96 | 33,54 | 33,90 | 1.847.300 | | 2010-08-10 | 00:00:00 | 33,75 | 33,78 | 32,87 | 33,00 | 2.768.000 | | 2010-08-11 | 00:00:00 | 32,72 | 32,85 | 31,43 | 31,57 | 3.670.700 | | 2010-08-12 | 00:00:00 | 31,40 | 31,81 | 31,06 | 31,44 | 2.432.600 | | 2010-08-13 | 00:00:00 | 31,81 | 31,81 | 30,80 | 30,94 | 3.187.000 | | 2010-08-16 | 00:00:00 | 31,16 | 31,35 | 30,58 | 31,01 | 1.659.400 | | 2010-08-17 | 00:00:00 | 31,27 | 32,09 | 31,20 | 31,96 | 2.628.600 | | 2010-08-18 | 00:00:00 | 31,84 | 32,26 | 31,50 | 31,96 | 1.606.700 | | 2010-08-19 | 00:00:00 | 32,00 | 32,25 | 30,81 | 30,92 | 3.503.200 | | 2010-08-20 | 00:00:00 | 30,92 | 31,19 | 29,95 | 30,15 | 3.608.500 | | 2010-08-23 | 00:00:00 | 30,19 | 30,85 | 29,97 | 30,39 | 1.696.700 | | 2010-08-24 | 00:00:00 | 29,98 | 29,98 | 28,47 | 28,95 | 6.580.400 | | 2010-08-25 | 00:00:00 | 29,00 | 29,33 | 28,25 | 28,78 | 3.721.800 | | 2010-08-26 | 00:00:00 | 29,31 | 29,35 | 28,49 | 28,68 | 3.993.900 | | 2010-08-27 | 00:00:00 | 28,52 | 29,00 | 28,03 | 28,75 | 3.524.400 | | 2010-08-30 | 00:00:00 | 28,99 | 29,00 | 28,33 | 28,49 | 1.334.900 | | 2010-08-31 | 00:00:00 | 27,98 | 29,09 | 27,81 | 29,04 | 3.943.400 | | 2010-09-01 | 00:00:00 | 29,06 | 30,50 | 28,88 | 30,32 | 5.095.800 | | 2010-09-02 | 00:00:00 | 30,35 | 31,03 | 29,95 | 30,62 | 2.903.500 | | 2010-09-03 | 00:00:00 | 30,76 | 31,86 | 30,51 | 31,51 | 4.873.100 | | 2010-09-06 | 00:00:00 | 31,72 | 31,75 | 31,30 | 31,50 | 1.392.500 | | 2010-09-07 | 00:00:00 | 31,36 | 31,47 | 30,81 | 31,05 | 2.034.500 | | 2010-09-08 | 00:00:00 | 30,90 | 31,67 | 30,53 | 31,54 | 2.375.900 | | 2010-09-09 | 00:00:00 | 31,45 | 32,29 | 31,15 | 32,12 | 2.901.900 | | 2010-09-10 | 00:00:00 | 31,96 | 32,25 | 31,75 | 31,84 | 1.646.000 | | 2010-09-13 | 00:00:00 | 32,28 | 32,43 | 32,08 | 32,26 | 1.768.300 | | 2010-09-14 | 00:00:00 | 32,37 | 32,44 | 31,83 | 32,17 | 2.046.000 | | 2010-09-15 | 00:00:00 | 32,15 | 32,56 | 31,93 | 32,17 | 2.099.700 | | 2010-09-16 | 00:00:00 | 32,17 | 32,24 | 31,25 | 31,28 | 2.736.500 | | 2010-09-17 | 00:00:00 | 31,60 | 32,15 | 31,31 | 31,63 | 6.229.100 | | 2010-09-20 | 00:00:00 | 31,90 | 32,35 | 31,70 | 32,20 | 2.144.100 | | 2010-09-21 | 00:00:00 | 32,17 | 33,23 | 32,01 | 32,91 | 3.292.800 | | 2010-09-22 | 00:00:00 | 33,15 | 33,15 | 32,17 | 32,31 | 2.533.200 | | 2010-09-23 | 00:00:00 | 32,64 | 32,90 | 31,45 | 31,98 | 2.277.400 | | 2010-09-24 | 00:00:00 | 31,94 | 32,72 | 31,70 | 32,59 | 2.383.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
