(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 | | 2011-12-20 | 00:00:00 | 27,23 | 28,72 | 27,15 | 28,65 | 1.955.000 | | 2011-12-21 | 00:00:00 | 28,96 | 29,44 | 27,86 | 28,02 | 2.090.800 | | 2011-12-22 | 00:00:00 | 28,24 | 28,78 | 28,24 | 28,76 | 1.427.000 | | 2011-12-23 | 00:00:00 | 29,12 | 29,33 | 28,81 | 28,91 | 746.000 | | 2011-12-27 | 00:00:00 | 29,03 | 29,30 | 28,89 | 28,93 | 471.400 | | 2011-12-28 | 00:00:00 | 28,93 | 29,08 | 28,33 | 28,33 | 1.047.900 | | 2011-12-29 | 00:00:00 | 28,47 | 29,09 | 28,19 | 28,95 | 1.252.700 | | 2011-12-30 | 00:00:00 | 29,25 | 29,67 | 29,02 | 29,67 | 852.700 | | 2012-01-02 | 00:00:00 | 29,69 | 30,25 | 29,58 | 30,25 | 1.008.400 | | 2012-01-03 | 00:00:00 | 30,49 | 31,08 | 30,00 | 30,96 | 1.624.100 | | 2012-01-04 | 00:00:00 | 30,93 | 31,00 | 30,14 | 30,27 | 1.467.700 | | 2012-01-05 | 00:00:00 | 30,20 | 30,30 | 29,54 | 29,67 | 1.783.900 | | 2012-01-06 | 00:00:00 | 29,84 | 30,16 | 29,07 | 29,17 | 1.755.500 | | 2012-01-09 | 00:00:00 | 29,24 | 29,54 | 29,03 | 29,16 | 1.128.600 | | 2012-01-10 | 00:00:00 | 29,45 | 31,09 | 29,45 | 30,90 | 2.874.000 | | 2012-01-11 | 00:00:00 | 30,93 | 31,85 | 30,88 | 31,44 | 2.704.800 | | 2012-01-12 | 00:00:00 | 31,45 | 32,50 | 31,45 | 31,65 | 2.086.600 | | 2012-01-13 | 00:00:00 | 31,96 | 32,64 | 31,24 | 32,01 | 2.457.100 | | 2012-01-16 | 00:00:00 | 31,82 | 32,26 | 31,42 | 32,02 | 1.460.800 | | 2012-01-17 | 00:00:00 | 32,44 | 33,06 | 32,31 | 32,80 | 1.826.200 | | 2012-01-18 | 00:00:00 | 32,90 | 33,28 | 32,06 | 33,22 | 2.168.700 | | 2012-01-19 | 00:00:00 | 33,39 | 34,60 | 33,38 | 34,58 | 2.798.500 | | 2012-01-20 | 00:00:00 | 34,62 | 34,69 | 33,60 | 33,89 | 2.709.600 | | 2012-01-23 | 00:00:00 | 33,92 | 34,83 | 33,77 | 34,58 | 1.838.200 | | 2012-01-24 | 00:00:00 | 34,30 | 34,30 | 33,08 | 33,96 | 2.347.500 | | 2012-01-25 | 00:00:00 | 34,06 | 34,52 | 33,77 | 34,47 | 1.885.300 | | 2012-01-26 | 00:00:00 | 34,72 | 35,79 | 34,72 | 35,41 | 2.682.000 | | 2012-01-27 | 00:00:00 | 35,01 | 35,70 | 34,59 | 34,65 | 2.102.400 | | 2012-01-30 | 00:00:00 | 34,33 | 34,37 | 33,45 | 33,72 | 2.537.300 | | 2012-01-31 | 00:00:00 | 33,95 | 34,48 | 33,74 | 34,02 | 1.785.500 | | 2012-02-01 | 00:00:00 | 34,25 | 35,51 | 34,24 | 35,51 | 2.600.600 | | 2012-02-02 | 00:00:00 | 35,70 | 36,22 | 35,51 | 36,01 | 2.631.600 | | 2012-02-03 | 00:00:00 | 35,92 | 36,44 | 35,35 | 36,40 | 2.846.900 | | 2012-02-06 | 00:00:00 | 36,28 | 36,28 | 35,33 | 35,63 | 2.121.400 | | 2012-02-07 | 00:00:00 | 35,79 | 35,88 | 34,94 | 35,57 | 1.304.500 | | 2012-02-08 | 00:00:00 | 35,72 | 36,13 | 35,40 | 35,45 | 1.661.100 | | 2012-02-09 | 00:00:00 | 35,53 | 36,24 | 35,39 | 35,81 | 1.935.700 | | 2012-02-10 | 00:00:00 | 35,28 | 35,64 | 34,77 | 34,77 | 1.944.200 | | 2012-02-13 | 00:00:00 | 35,19 | 35,57 | 34,94 | 35,34 | 2.059.300 | | 2012-02-14 | 00:00:00 | 35,29 | 35,58 | 34,78 | 35,19 | 1.622.400 | | 2012-02-15 | 00:00:00 | 35,35 | 35,92 | 34,53 | 34,74 | 2.561.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
