(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-08 | 00:00:00 | 33,50 | 34,00 | 33,12 | 33,79 | 1.483.600 | 2003-10-09 | 00:00:00 | 33,95 | 34,01 | 33,31 | 34,01 | 1.887.800 | 2003-10-10 | 00:00:00 | 34,00 | 35,12 | 33,80 | 34,17 | 2.278.400 | 2003-10-13 | 00:00:00 | 34,19 | 35,05 | 34,19 | 34,96 | 1.249.800 | 2003-10-14 | 00:00:00 | 35,06 | 35,10 | 34,54 | 35,00 | 3.282.600 | 2003-10-15 | 00:00:00 | 35,29 | 36,05 | 35,07 | 35,82 | 2.211.500 | 2003-10-16 | 00:00:00 | 36,07 | 36,07 | 35,21 | 35,28 | 1.858.600 | 2003-10-17 | 00:00:00 | 35,74 | 35,75 | 34,83 | 34,99 | 1.479.100 | 2003-10-20 | 00:00:00 | 34,67 | 35,14 | 34,55 | 34,85 | 1.235.700 | 2003-10-21 | 00:00:00 | 35,24 | 35,45 | 34,71 | 35,00 | 1.107.600 | 2003-10-22 | 00:00:00 | 34,76 | 35,00 | 33,59 | 33,59 | 1.842.900 | 2003-10-23 | 00:00:00 | 33,51 | 33,73 | 33,15 | 33,15 | 1.553.200 | 2003-10-24 | 00:00:00 | 33,59 | 34,60 | 33,20 | 33,94 | 1.384.100 | 2003-10-27 | 00:00:00 | 34,21 | 34,45 | 33,70 | 34,38 | 1.244.200 | 2003-10-28 | 00:00:00 | 34,41 | 34,74 | 33,80 | 34,50 | 1.457.400 | 2003-10-29 | 00:00:00 | 35,60 | 35,80 | 35,12 | 35,45 | 2.297.300 | 2003-10-30 | 00:00:00 | 35,75 | 36,41 | 35,20 | 35,90 | 2.282.700 | 2003-10-31 | 00:00:00 | 35,68 | 36,40 | 35,52 | 36,29 | 1.212.400 | 2003-11-03 | 00:00:00 | 36,36 | 37,10 | 36,05 | 37,10 | 1.884.500 | 2003-11-04 | 00:00:00 | 37,06 | 37,09 | 35,77 | 36,34 | 1.752.800 | 2003-11-05 | 00:00:00 | 36,30 | 36,80 | 35,52 | 35,99 | 1.535.400 | 2003-11-06 | 00:00:00 | 36,10 | 36,52 | 35,65 | 36,30 | 1.187.100 | 2003-11-07 | 00:00:00 | 36,59 | 36,99 | 36,02 | 36,47 | 1.419.600 | 2003-11-10 | 00:00:00 | 36,09 | 36,79 | 36,08 | 36,28 | 896.300 | 2003-11-11 | 00:00:00 | 36,05 | 36,18 | 35,55 | 35,96 | 817.100 | 2003-11-12 | 00:00:00 | 35,51 | 36,20 | 35,46 | 36,19 | 830.500 | 2003-11-13 | 00:00:00 | 36,56 | 36,78 | 35,60 | 35,93 | 1.529.200 | 2003-11-14 | 00:00:00 | 36,05 | 37,40 | 36,01 | 37,01 | 1.705.500 | 2003-11-17 | 00:00:00 | 36,39 | 36,85 | 35,50 | 35,61 | 1.497.500 | 2003-11-18 | 00:00:00 | 36,27 | 36,38 | 35,41 | 35,97 | 1.238.400 | 2003-11-19 | 00:00:00 | 35,26 | 35,85 | 34,91 | 35,58 | 1.737.800 | 2003-11-20 | 00:00:00 | 36,00 | 36,20 | 35,14 | 35,58 | 1.191.500 | 2003-11-21 | 00:00:00 | 35,33 | 36,54 | 35,33 | 36,45 | 1.082.500 | 2003-11-24 | 00:00:00 | 36,65 | 37,19 | 35,97 | 36,62 | 1.687.500 | 2003-11-25 | 00:00:00 | 36,57 | 37,00 | 36,10 | 36,36 | 1.388.800 | 2003-11-26 | 00:00:00 | 36,20 | 37,13 | 36,14 | 36,47 | 1.558.400 | 2003-11-27 | 00:00:00 | 36,87 | 37,49 | 36,70 | 37,35 | 1.528.100 | 2003-11-28 | 00:00:00 | 37,50 | 38,00 | 37,04 | 37,32 | 4.671.200 | 2003-12-01 | 00:00:00 | 37,80 | 38,34 | 36,99 | 38,18 | 1.840.100 | 2003-12-02 | 00:00:00 | 37,82 | 38,50 | 37,55 | 38,39 | 1.616.700 | 2003-12-03 | 00:00:00 | 38,31 | 39,09 | 38,25 | 38,87 | 1.448.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|