|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-02 | 90,317 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2018-08-03 | 14,922 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2018-08-06 | 116,075 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2018-08-07 | 157,220 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2018-08-08 | 2,050 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2018-08-09 | 74,815 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2018-08-10 | 23,261 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2018-08-13 | 39,486 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2018-08-14 | 954,126 | 0.13 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2018-08-15 | 54,524 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2018-08-16 | 64,758 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2018-08-17 | 22,005 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-08-20 | 36,160 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-08-21 | 11,730 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-08-22 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-08-23 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-08-24 | 9,855 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-08-27 | 1,855 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-08-28 | 99,091 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2018-08-29 | 25,256 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-08-30 | 2,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-08-31 | 1,750 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2018-09-03 | 11,823 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-09-04 | 45,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-09-05 | 17,637 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-09-06 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-09-07 | 38,818 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-09-10 | 450 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-09-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-09-12 | 51,139 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-09-13 | 750 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-09-14 | 31,568 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2018-09-17 | 23,918 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2018-09-18 | 18,786 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2018-09-19 | 11,583 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2018-09-20 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-09-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-09-24 | 27,614 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-09-25 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-09-26 | 750 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-09-27 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-09-28 | 20,150 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2018-10-01 | 27,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-10-02 | 5,829 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-10-03 | 19,171 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2018-10-04 | 53,671 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2018-10-05 | 60,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-10-08 | 38,312 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-10-09 | 61,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-10-10 | 5,250 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-10-11 | 10,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-10-12 | 50,150 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2018-10-15 | 22,855 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-10-16 | 78,320 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2018-10-17 | 20,150 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2018-10-18 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2018-10-19 | 123,147 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2018-10-22 | 11,515 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-10-23 | 26,309 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-10-24 | 79,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-10-25 | 76,251 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2018-10-26 | 28,631 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2018-10-29 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-10-30 | 5,450 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-10-31 | 11,069 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2018-11-01 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-11-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-11-05 | 22,307 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2018-11-06 | 8,380 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-11-07 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2018-11-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-11-09 | 11,650 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2018-11-12 | 368,021 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2018-11-13 | 36,531 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2018-11-14 | 216,400 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2018-11-16 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-11-19 | 18,820 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-11-20 | 70,879 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-11-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-11-22 | 38,505 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-11-23 | 43,633 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-11-26 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-11-27 | 8,750 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-11-28 | 45,625 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-11-29 | 750 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-11-30 | 4,080 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-12-03 | 41,190 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-12-04 | 3,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2018-12-05 | 9,586 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | | << < 41 > >> |
|
