TR4DER - SAG GEST - Soluções Automóvel Globais [SVA.LS] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	4,760	2.84	2.84	2.72	2.72	00:00:00
2000-01-04	1,894	2.72	2.72	2.63	2.66	00:00:00
2000-01-05	3,038	2.66	2.66	2.61	2.62	00:00:00
2000-01-06	1,519	2.63	2.66	2.62	2.64	00:00:00
2000-01-07	2,475	2.67	2.72	2.62	2.68	00:00:00
2000-01-10	1,278	2.69	2.69	2.64	2.67	00:00:00
2000-01-11	2,110	2.70	2.70	2.64	2.64	00:00:00
2000-01-12	3,961	2.67	2.70	2.64	2.68	00:00:00
2000-01-13	2,247	2.69	2.72	2.69	2.72	00:00:00
2000-01-14	6,272	2.74	2.80	2.74	2.78	00:00:00
2000-01-17	4,615	2.79	2.82	2.79	2.82	00:00:00
2000-01-18	6,361	2.81	2.82	2.72	2.72	00:00:00
2000-01-19	1,902	2.72	2.76	2.70	2.74	00:00:00
2000-01-20	1,638	2.78	2.79	2.76	2.78	00:00:00
2000-01-21	3,763	2.79	2.79	2.74	2.78	00:00:00
2000-01-24	4,366	2.79	2.82	2.77	2.80	00:00:00
2000-01-25	2,216	2.78	2.80	2.74	2.76	00:00:00
2000-01-26	1,657	2.79	2.81	2.78	2.78	00:00:00
2000-01-27	1,885	2.80	2.80	2.77	2.78	00:00:00
2000-01-28	3,990	2.79	2.79	2.76	2.76	00:00:00
2000-01-31	1,383	2.77	2.78	2.75	2.77	00:00:00
2000-02-01	1,817	2.77	2.77	2.75	2.76	00:00:00
2000-02-02	5,066	2.76	2.76	2.74	2.76	00:00:00
2000-02-03	8,362	2.76	2.84	2.76	2.81	00:00:00
2000-02-04	5,718	2.83	2.85	2.82	2.85	00:00:00
2000-02-07	8,127	2.86	2.95	2.85	2.92	00:00:00
2000-02-08	6,213	2.92	2.96	2.91	2.94	00:00:00
2000-02-09	8,627	2.94	2.94	2.82	2.85	00:00:00
2000-02-10	4,507	2.83	2.90	2.82	2.88	00:00:00
2000-02-11	6,275	2.90	2.93	2.85	2.90	00:00:00
2000-02-14	10,093	2.90	3.06	2.90	2.96	00:00:00
2000-02-15	3,260	3.00	3.02	2.95	2.98	00:00:00
2000-02-16	10,688	3.00	3.05	2.96	3.00	00:00:00
2000-02-17	2,813	3.00	3.00	2.94	2.95	00:00:00
2000-02-18	3,913	2.96	2.97	2.94	2.94	00:00:00
2000-02-21	2,708	2.94	2.94	2.90	2.94	00:00:00
2000-02-22	1,709	2.93	2.94	2.90	2.90	00:00:00
2000-02-23	4,252	2.90	2.93	2.85	2.88	00:00:00
2000-02-24	5,994	2.86	2.90	2.85	2.85	00:00:00
2000-02-25	5,738	2.87	2.89	2.84	2.88	00:00:00
2000-02-28	4,731	2.90	2.90	2.87	2.88	00:00:00
2000-02-29	4,414	2.90	2.93	2.90	2.93	00:00:00
2000-03-01	6,946	2.94	2.96	2.94	2.96	00:00:00
2000-03-02	1,993	2.97	2.99	2.94	2.96	00:00:00
2000-03-03	2,629	2.96	2.96	2.92	2.93	00:00:00
2000-03-06	1,493	2.97	2.97	2.93	2.94	00:00:00
2000-03-07	0	14.70	14.70	14.70	14.70	00:00:00
2000-03-08	3,216	2.96	2.96	2.90	2.91	00:00:00
2000-03-09	2,357	2.94	2.97	2.91	2.96	00:00:00
2000-03-10	2,264	2.98	2.98	2.94	2.97	00:00:00
2000-03-13	2,989	2.97	2.98	2.88	2.91	00:00:00
2000-03-14	5,962	2.91	2.97	2.91	2.94	00:00:00
2000-03-15	9,229	2.96	2.96	2.92	2.92	00:00:00
2000-03-16	18,713	2.94	2.98	2.93	2.98	00:00:00
2000-03-17	8,132	2.99	3.02	2.95	2.95	00:00:00
2000-03-20	8,595	2.84	2.85	2.72	2.85	00:00:00
2000-03-21	1,800	2.84	2.84	2.73	2.73	00:00:00
2000-03-22	2,077	2.74	2.78	2.70	2.70	00:00:00
2000-03-23	1,476	2.72	2.72	2.60	2.64	00:00:00
2000-03-24	4,666	2.66	2.70	2.62	2.63	00:00:00
2000-03-27	2,823	2.62	2.63	2.59	2.60	00:00:00
2000-03-28	1,266	2.60	2.60	2.53	2.54	00:00:00
2000-03-29	602	2.58	2.58	2.52	2.54	00:00:00
2000-03-30	2,037	2.52	2.54	2.38	2.41	00:00:00
2000-03-31	2,059	2.56	2.56	2.40	2.49	00:00:00
2000-04-03	1,252	2.52	2.52	2.41	2.44	00:00:00
2000-04-04	1,741	2.46	2.46	2.40	2.40	00:00:00
2000-04-05	1,610	2.40	2.44	2.35	2.40	00:00:00
2000-04-06	2,698	2.41	2.48	2.41	2.48	00:00:00
2000-04-07	1,906	2.49	2.52	2.46	2.46	00:00:00
2000-04-10	1,754	2.50	2.50	2.45	2.48	00:00:00
2000-04-11	736	2.42	2.46	2.41	2.42	00:00:00
2000-04-12	451	2.42	2.43	2.40	2.41	00:00:00
2000-04-13	1,026	2.40	2.40	2.30	2.30	00:00:00
2000-04-14	1,488	2.38	2.39	2.31	2.32	00:00:00
2000-04-17	2,100	2.28	2.28	2.20	2.26	00:00:00
2000-04-18	1,708	2.30	2.30	2.25	2.26	00:00:00
2000-04-19	1,270	2.30	2.30	2.24	2.24	00:00:00
2000-04-20	1,671	2.24	2.24	2.22	2.22	00:00:00
2000-04-21	0	11.10	11.10	11.10	11.10	00:00:00
2000-04-24	0	11.10	11.10	11.10	11.10	00:00:00
2000-04-25	0	11.10	11.10	11.10	11.10	00:00:00
2000-04-26	13,136	2.26	2.26	2.19	2.24	00:00:00
2000-04-27	2,627	2.24	2.36	2.23	2.31	00:00:00
2000-04-28	3,549	2.36	2.42	2.33	2.39	00:00:00
2000-05-01	0	11.95	11.95	11.95	11.95	00:00:00
2000-05-02	622	2.41	2.43	2.40	2.42	00:00:00
2000-05-03	1,459	2.42	2.42	2.37	2.38	00:00:00
2000-05-04	732	2.40	2.40	2.35	2.40	00:00:00
2000-05-05	692	2.40	2.42	2.39	2.42	00:00:00
2000-05-08	659	2.40	2.44	2.40	2.43	00:00:00
2000-05-09	2,238	2.37	2.49	2.37	2.43	00:00:00
2000-05-10	892	2.44	2.44	2.40	2.44	00:00:00
2000-05-11	1,713	2.40	2.44	2.39	2.44	00:00:00
2000-05-12	723	2.41	2.44	2.41	2.44	00:00:00
2000-05-15	693	2.44	2.44	2.41	2.44	00:00:00
2000-05-16	1,017	2.44	2.44	2.42	2.44	00:00:00
2000-05-17	3,677	2.44	2.46	2.43	2.44	00:00:00
2000-05-18	736	2.43	2.45	2.43	2.44	00:00:00
2000-05-19	712	2.45	2.45	2.42	2.43	00:00:00
2000-05-22	1,165	2.39	2.44	2.38	2.40	00:00:00
2000-05-23	1,237	2.44	2.52	2.35	2.40	00:00:00
2000-05-24	601	2.40	2.42	2.36	2.40	00:00:00
2000-05-25	389	2.40	2.41	2.37	2.40	00:00:00
2000-05-26	459	2.38	2.41	2.37	2.39	00:00:00
2000-05-29	621	2.39	2.39	2.35	2.35	00:00:00
2000-05-30	2,762	2.36	2.46	2.34	2.44	00:00:00
2000-05-31	789	2.43	2.46	2.41	2.42	00:00:00
2000-06-01	1,717	2.43	2.49	2.43	2.48	00:00:00
2000-06-02	2,273	2.47	2.54	2.45	2.51	00:00:00
2000-06-05	644	2.51	2.53	2.47	2.48	00:00:00
2000-06-06	2,250	2.49	2.51	2.48	2.50	00:00:00
2000-06-07	16,363	2.58	2.65	2.55	2.63	00:00:00
2000-06-08	7,750	2.69	2.70	2.66	2.68	00:00:00
2000-06-09	8,713	2.68	2.79	2.68	2.79	00:00:00
2000-06-12	6,118	2.80	2.84	2.66	2.70	00:00:00
2000-06-13	1,217	2.68	2.70	2.65	2.70	00:00:00
2000-06-14	2,339	2.70	2.71	2.65	2.69	00:00:00
2000-06-15	2,667	2.69	2.69	2.59	2.59	00:00:00
2000-06-16	1,228	2.59	2.61	2.57	2.57	00:00:00
2000-06-19	3,178	2.59	2.63	2.57	2.60	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>