BiG | O banco que entende os seus valores.

Compagnie de Saint - Gobain (SGO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	2.021.562	-5,68%	81,00	77,32	81,66	78,08
02/03/2026	2.023.217	-4,01%	83,34	81,48	83,90	82,78
27/02/2026	1.924.583	-0,71%	86,74	84,12	86,96	86,24
26/02/2026	852.547	-1,07%	87,64	86,70	88,56	86,86
25/02/2026	1.153.542	-0,11%	87,94	86,44	89,02	87,80
24/02/2026	878.294	-0,68%	89,00	87,76	89,06	87,90
23/02/2026	786.439	-1,93%	89,96	88,44	89,96	88,50
20/02/2026	1.383.562	3,08%	88,18	87,62	90,72	90,24
19/02/2026	809.748	-0,32%	87,44	87,08	88,58	87,54
18/02/2026	966.670	-1,66%	89,48	87,20	89,50	87,82
17/02/2026	793.616	0,05%	89,38	88,12	89,66	89,30
16/02/2026	708.192	-1,76%	90,78	89,16	90,80	89,26
13/02/2026	1.436.554	1,43%	89,16	87,64	91,06	90,86
12/02/2026	1.135.806	0,95%	90,48	89,38	91,30	89,58
11/02/2026	1.035.071	0,82%	88,54	87,80	89,60	88,74
10/02/2026	975.501	-0,20%	88,72	88,02	89,40	88,02
09/02/2026	761.359	-0,16%	88,80	87,94	89,60	88,20
06/02/2026	975.519	1,68%	87,10	85,64	88,56	88,34
05/02/2026	1.033.720	-0,57%	87,52	85,76	88,24	86,88
04/02/2026	1.400.373	1,30%	86,20	86,18	88,80	87,38
03/02/2026	1.301.889	2,18%	85,40	83,60	87,72	86,26
02/02/2026	843.134	1,44%	82,50	82,34	84,56	84,42
30/01/2026	983.538	-0,24%	83,40	82,74	83,72	83,22
29/01/2026	887.341	-1,60%	85,52	82,88	85,52	83,42
28/01/2026	794.623	0,17%	84,44	83,72	85,42	84,78
27/01/2026	1.138.397	0,93%	85,14	84,64	86,84	84,64
26/01/2026	838.258	0,79%	82,90	82,68	85,00	83,86
23/01/2026	1.047.196	-1,86%	84,10	83,02	84,16	83,20
22/01/2026	1.362.394	3,80%	83,04	82,62	84,78	84,78
21/01/2026	810.979	0,52%	81,16	80,84	82,00	81,68
20/01/2026	704.653	-1,41%	81,68	80,52	81,76	81,26
19/01/2026	741.443	-1,81%	82,00	81,80	82,94	82,42
16/01/2026	978.478	-1,22%	85,02	83,44	85,04	83,94
15/01/2026	1.020.219	0,62%	84,64	82,78	85,14	84,98
14/01/2026	1.108.112	0,96%	83,96	83,96	85,44	84,46
13/01/2026	1.293.416	-3,64%	86,00	82,64	86,08	83,66
12/01/2026	1.038.755	2,62%	85,18	85,08	86,98	86,82
09/01/2026	959.904	2,42%	83,12	83,10	85,30	84,60
08/01/2026	1.609.147	-1,76%	81,52	80,50	82,96	82,60
07/01/2026	1.011.419	0,94%	84,20	83,28	86,48	84,08
06/01/2026	1.760.070	-2,28%	85,22	82,56	85,90	83,30
05/01/2026	1.001.998	-2,05%	87,68	85,22	88,54	85,24
02/01/2026	627.530	0,07%	86,78	85,66	87,20	87,02
31/12/2025	284.222	0,12%	86,64	86,22	87,08	86,96
30/12/2025	435.113	0,53%	86,38	86,10	87,16	86,86
29/12/2025	635.187	0,49%	86,42	85,96	87,26	86,40
23/12/2025	517.737	0,23%	85,80	85,58	86,26	86,16
22/12/2025	634.281	-0,14%	86,42	85,38	86,94	85,96
18/12/2025	906.167	1,34%	86,92	86,64	88,12	87,88
17/12/2025	972.017	-2,74%	89,00	86,56	89,00	86,72
16/12/2025	1.519.517	1,71%	87,22	87,10	89,44	89,16
15/12/2025	1.015.164	1,58%	86,86	86,74	88,68	87,66
12/12/2025	818.686	-0,96%	87,32	86,30	87,68	86,30
11/12/2025	916.871	4,36%	83,88	83,82	87,24	87,14
10/12/2025	672.188	-0,95%	84,00	83,34	84,78	83,50
09/12/2025	778.960	-0,57%	84,78	83,86	85,32	84,30
08/12/2025	731.770	-2,26%	86,38	84,78	86,50	84,78
05/12/2025	1.169.207	2,85%	84,94	84,42	87,06	86,74
04/12/2025	905.374	0,64%	84,30	83,66	84,52	84,34
03/12/2025	1.104.197	-1,04%	84,64	83,60	85,22	83,80
02/12/2025	1.388.099	-0,84%	85,56	84,16	86,06	84,68
01/12/2025	925.498	-0,63%	85,22	84,58	85,78	85,40
28/11/2025	695.581	0,14%	86,00	85,56	86,36	85,94
27/11/2025	718.658	-0,33%	86,36	85,10	86,40	85,82
26/11/2025	1.454.184	1,29%	85,58	84,42	86,10	86,10
25/11/2025	1.737.778	4,19%	82,10	81,36	85,46	85,00
24/11/2025	1.503.256	0,34%	82,84	81,34	83,48	81,58
21/11/2025	1.195.332	1,20%	79,04	78,84	81,30	81,30
20/11/2025	1.053.126	-1,11%	82,16	80,34	82,50	80,34
19/11/2025	882.373	1,65%	79,52	78,98	82,04	81,24
18/11/2025	997.462	-2,54%	79,94	79,38	81,14	79,92
17/11/2025	658.179	-0,73%	82,54	81,62	82,70	82,00
14/11/2025	864.309	-1,64%	83,20	81,86	83,38	82,60
13/11/2025	1.103.906	0,96%	83,90	83,76	84,82	83,98
12/11/2025	929.121	0,53%	82,68	82,32	84,14	83,18
11/11/2025	980.772	2,33%	81,80	81,34	83,20	82,74
10/11/2025	874.011	1,35%	81,52	80,24	81,74	80,86
07/11/2025	1.073.433	-1,29%	80,90	79,02	81,14	79,78
06/11/2025	1.245.908	-2,23%	82,12	80,82	82,60	80,82
05/11/2025	1.014.521	1,20%	82,16	81,88	83,60	82,66
04/11/2025	1.046.585	-1,87%	81,74	81,06	81,94	81,68
03/11/2025	1.293.413	-0,98%	83,90	82,88	84,36	83,24
31/10/2025	2.159.796	-3,60%	85,30	83,52	85,60	84,06
30/10/2025	1.206.936	-0,95%	87,90	86,46	87,92	87,20
29/10/2025	975.481	-1,03%	88,92	88,04	89,20	88,04
28/10/2025	1.043.870	-1,33%	89,98	88,46	89,98	88,96
27/10/2025	755.508	-0,24%	90,88	90,00	91,16	90,16
24/10/2025	887.305	1,16%	90,06	88,90	90,48	90,38
23/10/2025	1.009.027	-0,36%	89,06	88,42	89,56	89,34
22/10/2025	1.544.893	-1,04%	90,96	89,04	90,96	89,66
21/10/2025	954.252	0,18%	90,76	89,96	90,94	90,60
20/10/2025	748.903	1,05%	90,22	89,68	90,94	90,44
17/10/2025	1.043.404	-1,26%	88,92	88,44	90,20	89,50
16/10/2025	948.651	0,38%	89,90	89,32	91,06	90,64
15/10/2025	1.304.526	1,97%	90,48	90,08	91,56	90,30
14/10/2025	1.034.172	-0,83%	88,36	87,38	89,50	88,56
13/10/2025	1.288.422	2,01%	88,48	88,18	89,64	89,30
10/10/2025	1.293.771	-2,88%	89,80	87,28	90,62	87,54
09/10/2025	806.631	0,40%	90,48	89,86	91,06	90,14
08/10/2025	1.811.895	-1,30%	90,46	89,76	91,30	89,78