|
 SAG GEST - Soluções Automóvel Globais - [Ticker: SVA.LS] |     | | Last Trade | 0.06 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.06 | | High | 0.06 | Low | 0.06 | | Volume | 9,586 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.07 x 435,000 - 0.08 x 1,432,900 | | Former Close | 0.06 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SVA.LS quotes from 2000-01-01 to 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-22 | 21,700 | 1.00 | 1.05 | 0.99 | 1.03 | 00:00:00 | | 2009-04-23 | 5,500 | 0.99 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2009-04-24 | 97,400 | 1.00 | 1.05 | 1.00 | 1.02 | 00:00:00 | | 2009-04-27 | 7,900 | 1.00 | 1.02 | 0.99 | 1.02 | 00:00:00 | | 2009-04-28 | 5,200 | 1.02 | 1.02 | 0.99 | 1.02 | 00:00:00 | | 2009-04-29 | 49,800 | 0.99 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2009-04-30 | 235,100 | 0.99 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2009-05-04 | 47,600 | 1.00 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2009-05-05 | 18,000 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2009-05-06 | 56,500 | 0.98 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2009-05-07 | 437,700 | 1.03 | 1.16 | 1.01 | 1.05 | 00:00:00 | | 2009-05-08 | 57,800 | 1.05 | 1.13 | 1.05 | 1.13 | 00:00:00 | | 2009-05-11 | 58,800 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2009-05-12 | 45,900 | 1.07 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2009-05-13 | 12,100 | 1.02 | 1.07 | 1.00 | 1.04 | 00:00:00 | | 2009-05-14 | 1,200 | 1.01 | 1.06 | 1.01 | 1.06 | 00:00:00 | | 2009-05-15 | 2,000 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2009-05-18 | 2,900 | 1.02 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2009-05-19 | 59,000 | 1.05 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2009-05-20 | 3,900 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2009-05-21 | 34,300 | 1.08 | 1.10 | 1.04 | 1.08 | 00:00:00 | | 2009-05-22 | 9,500 | 1.08 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2009-05-25 | 1,500 | 1.05 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2009-05-26 | 8,900 | 1.05 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2009-05-27 | 9,300 | 1.06 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2009-05-28 | 400 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2009-05-29 | 4,400 | 1.04 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2009-06-01 | 30,000 | 1.05 | 1.11 | 1.05 | 1.11 | 00:00:00 | | 2009-06-02 | 21,500 | 1.07 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2009-06-03 | 4,200 | 1.13 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2009-06-04 | 20,000 | 1.10 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2009-06-05 | 12,900 | 1.06 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2009-06-08 | 14,100 | 1.06 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2009-06-09 | 4,700 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2009-06-10 | 2,700 | 1.05 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2009-06-11 | 10,000 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2009-06-12 | 0 | 1.06 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2009-06-15 | 0 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2009-06-16 | 16,200 | 1.04 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2009-06-17 | 25,500 | 1.03 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2009-06-18 | 4,400 | 1.06 | 1.07 | 1.02 | 1.03 | 00:00:00 | | 2009-06-19 | 12,400 | 1.05 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2009-06-22 | 37,500 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2009-06-23 | 3,800 | 1.01 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2009-06-24 | 13,600 | 1.04 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2009-06-25 | 4,800 | 1.02 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2009-06-26 | 91,800 | 1.02 | 1.14 | 1.02 | 1.05 | 00:00:00 | | 2009-06-29 | 59,200 | 1.06 | 1.11 | 1.03 | 1.04 | 00:00:00 | | 2009-06-30 | 2,300 | 1.08 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2009-07-01 | 9,700 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2009-07-02 | 2,200 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2009-07-03 | 100 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2009-07-06 | 7,200 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2009-07-07 | 0 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2009-07-08 | 11,300 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2009-07-09 | 5,400 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-07-10 | 6,400 | 1.03 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2009-07-13 | 3,100 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2009-07-14 | 6,600 | 1.04 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2009-07-15 | 11,300 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2009-07-16 | 100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2009-07-17 | 5,500 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2009-07-20 | 24,800 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2009-07-21 | 29,900 | 0.99 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2009-07-22 | 7,000 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2009-07-23 | 3,100 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2009-07-24 | 1,800 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2009-07-27 | 1,300 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2009-07-28 | 2,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2009-07-29 | 1,800 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2009-07-30 | 9,600 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2009-07-31 | 0 | 1.01 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2009-08-03 | 24,200 | 1.03 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2009-08-04 | 300 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2009-08-05 | 130,100 | 1.04 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2009-08-06 | 16,400 | 1.03 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2009-08-07 | 13,200 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2009-08-10 | 35,700 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2009-08-11 | 11,800 | 1.08 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2009-08-12 | 3,100 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2009-08-13 | 8,500 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2009-08-14 | 7,800 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2009-08-17 | 12,700 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2009-08-18 | 1,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2009-08-19 | 3,900 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2009-08-20 | 9,700 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2009-08-21 | 108,700 | 1.09 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2009-08-24 | 15,300 | 1.15 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2009-08-25 | 1,200 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2009-08-26 | 4,200 | 1.16 | 1.16 | 1.11 | 1.16 | 00:00:00 | | 2009-08-27 | 22,700 | 1.16 | 1.18 | 1.13 | 1.16 | 00:00:00 | | 2009-08-28 | 12,100 | 1.14 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2009-08-31 | 300 | 1.12 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2009-09-01 | 37,800 | 1.13 | 1.18 | 1.12 | 1.12 | 00:00:00 | | 2009-09-02 | 31,500 | 1.11 | 1.17 | 1.07 | 1.17 | 00:00:00 | | 2009-09-03 | 23,100 | 1.16 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2009-09-04 | 15,500 | 1.17 | 1.19 | 1.14 | 1.18 | 00:00:00 | | 2009-09-07 | 35,000 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2009-09-08 | 7,200 | 1.21 | 1.24 | 1.17 | 1.24 | 00:00:00 | | 2009-09-09 | 48,800 | 1.21 | 1.27 | 1.21 | 1.25 | 00:00:00 | | 2009-09-10 | 35,300 | 1.25 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2009-09-11 | 18,600 | 1.22 | 1.26 | 1.20 | 1.26 | 00:00:00 | | 2009-09-14 | 4,500 | 1.26 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2009-09-15 | 11,400 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2009-09-16 | 79,000 | 1.25 | 1.34 | 1.24 | 1.34 | 00:00:00 | | 2009-09-17 | 46,700 | 1.34 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2009-09-18 | 106,200 | 1.37 | 1.45 | 1.34 | 1.41 | 00:00:00 | | 2009-09-21 | 26,600 | 1.36 | 1.39 | 1.35 | 1.38 | 00:00:00 | | 2009-09-22 | 17,900 | 1.39 | 1.41 | 1.34 | 1.39 | 00:00:00 | | 2009-09-23 | 123,500 | 1.41 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2009-09-24 | 8,900 | 1.41 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2009-09-25 | 43,400 | 1.39 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2009-09-28 | 1,100 | 1.34 | 1.39 | 1.34 | 1.39 | 00:00:00 | | 2009-09-29 | 3,900 | 1.36 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2009-09-30 | 9,800 | 1.39 | 1.39 | 1.35 | 1.37 | 00:00:00 | | 2009-10-01 | 8,900 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2009-10-02 | 8,200 | 1.35 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2009-10-05 | 900 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2009-10-06 | 0 | 1.32 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2009-10-07 | 500 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2009-10-08 | 27,500 | 1.34 | 1.43 | 1.34 | 1.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
