(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 | | 2012-02-15 | 00:00:00 | 35,35 | 35,92 | 34,53 | 34,74 | 2.561.100 | | 2012-02-16 | 00:00:00 | 34,10 | 35,00 | 33,88 | 34,92 | 2.139.700 | | 2012-02-17 | 00:00:00 | 35,60 | 37,33 | 35,39 | 36,70 | 5.186.400 | | 2012-02-20 | 00:00:00 | 37,00 | 37,62 | 36,90 | 37,20 | 1.998.800 | | 2012-02-21 | 00:00:00 | 37,28 | 37,55 | 36,51 | 36,74 | 1.835.500 | | 2012-02-22 | 00:00:00 | 36,70 | 36,84 | 36,03 | 36,12 | 1.795.600 | | 2012-02-23 | 00:00:00 | 36,00 | 36,37 | 35,40 | 35,69 | 1.888.700 | | 2012-02-24 | 00:00:00 | 35,94 | 36,32 | 35,65 | 36,06 | 1.744.900 | | 2012-02-27 | 00:00:00 | 35,85 | 35,85 | 35,17 | 35,55 | 1.738.600 | | 2012-02-28 | 00:00:00 | 35,73 | 35,86 | 35,08 | 35,49 | 1.560.600 | | 2012-02-29 | 00:00:00 | 35,65 | 36,33 | 35,52 | 35,64 | 1.892.100 | | 2012-03-01 | 00:00:00 | 35,67 | 36,40 | 35,30 | 36,21 | 1.336.900 | | 2012-03-02 | 00:00:00 | 36,26 | 36,53 | 36,03 | 36,37 | 1.157.900 | | 2012-03-05 | 00:00:00 | 36,15 | 36,17 | 35,34 | 35,61 | 1.591.600 | | 2012-03-06 | 00:00:00 | 35,37 | 35,40 | 33,60 | 33,60 | 3.173.100 | | 2012-03-07 | 00:00:00 | 33,76 | 34,19 | 33,51 | 34,09 | 1.989.300 | | 2012-03-08 | 00:00:00 | 34,31 | 35,15 | 34,26 | 35,00 | 2.167.100 | | 2012-03-09 | 00:00:00 | 35,05 | 35,60 | 34,72 | 35,26 | 1.464.000 | | 2012-03-12 | 00:00:00 | 35,13 | 35,56 | 34,95 | 35,13 | 1.280.100 | | 2012-03-13 | 00:00:00 | 35,46 | 36,38 | 35,46 | 36,20 | 2.149.700 | | 2012-03-14 | 00:00:00 | 36,49 | 36,97 | 36,42 | 36,83 | 2.341.700 | | 2012-03-15 | 00:00:00 | 36,94 | 37,24 | 36,67 | 37,24 | 1.752.000 | | 2012-03-16 | 00:00:00 | 37,28 | 37,39 | 36,83 | 37,12 | 2.043.400 | | 2012-03-19 | 00:00:00 | 37,03 | 37,03 | 36,38 | 36,76 | 1.319.200 | | 2012-03-20 | 00:00:00 | 36,66 | 36,67 | 35,55 | 35,65 | 1.740.700 | | 2012-03-21 | 00:00:00 | 35,85 | 36,11 | 35,07 | 35,63 | 1.487.600 | | 2012-03-23 | 00:00:00 | 34,58 | 35,06 | 34,18 | 34,98 | 1.615.400 | | 2012-03-26 | 00:00:00 | 35,22 | 35,22 | 34,40 | 34,69 | 1.844.600 | | 2012-03-27 | 00:00:00 | 35,00 | 35,44 | 34,80 | 35,16 | 2.363.300 | | 2012-03-28 | 00:00:00 | 35,00 | 35,33 | 34,04 | 34,04 | 1.890.500 | | 2012-03-29 | 00:00:00 | 34,01 | 34,22 | 33,01 | 33,09 | 2.655.500 | | 2012-03-30 | 00:00:00 | 33,34 | 33,93 | 33,09 | 33,49 | 2.406.200 | | 2012-04-02 | 00:00:00 | 34,24 | 34,24 | 32,51 | 33,31 | 2.895.300 | | 2012-04-03 | 00:00:00 | 33,35 | 33,60 | 32,54 | 32,54 | 2.609.200 | | 2012-04-04 | 00:00:00 | 32,42 | 32,42 | 31,25 | 31,28 | 3.796.500 | | 2012-04-05 | 00:00:00 | 31,46 | 31,73 | 30,73 | 31,33 | 2.110.800 | | 2012-04-10 | 00:00:00 | 31,10 | 31,17 | 30,00 | 30,00 | 2.877.200 | | 2012-04-11 | 00:00:00 | 29,95 | 30,94 | 29,77 | 30,47 | 3.035.900 | | 2012-04-12 | 00:00:00 | 30,60 | 30,85 | 29,95 | 30,66 | 2.953.700 | | 2012-04-13 | 00:00:00 | 30,53 | 30,57 | 29,87 | 29,90 | 3.210.800 | | 2012-04-16 | 00:00:00 | 29,79 | 30,81 | 29,63 | 30,28 | 3.137.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
