(Login BolsaPT & Canal Forex) |
|
 King Pharmaceutic - [Ticker: KG] |     | | Última Trade | 0,235 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-06-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,235 | PER | 0,00% | | Máximo | 0,250 | Pagamento Dividendo | | | Mínimo | 0,225 | Data Ex-Dividendo | | | Fecho Anterior | 0,225 | Yield | | | Volume | 143.000 | 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 KG de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 34,50 | 35,10 | 34,25 | 34,95 | 1.326.800 | | 2002-04-02 | 00:00:00 | 34,55 | 34,94 | 34,10 | 34,10 | 1.180.900 | | 2002-04-03 | 00:00:00 | 33,85 | 33,86 | 32,60 | 33,30 | 2.823.800 | | 2002-04-04 | 00:00:00 | 33,29 | 33,30 | 32,44 | 32,81 | 964.400 | | 2002-04-05 | 00:00:00 | 32,64 | 33,15 | 31,64 | 31,84 | 1.755.800 | | 2002-04-08 | 00:00:00 | 31,75 | 33,32 | 31,55 | 32,82 | 1.360.700 | | 2002-04-09 | 00:00:00 | 33,15 | 33,30 | 32,41 | 32,41 | 939.600 | | 2002-04-10 | 00:00:00 | 32,42 | 34,13 | 32,42 | 34,02 | 2.235.700 | | 2002-04-11 | 00:00:00 | 34,13 | 34,85 | 33,92 | 34,03 | 1.918.400 | | 2002-04-12 | 00:00:00 | 34,04 | 34,18 | 33,25 | 33,81 | 1.160.700 | | 2002-04-15 | 00:00:00 | 33,72 | 34,40 | 33,35 | 33,74 | 1.234.600 | | 2002-04-16 | 00:00:00 | 33,70 | 34,05 | 32,76 | 32,85 | 1.883.100 | | 2002-04-17 | 00:00:00 | 32,00 | 32,75 | 31,75 | 31,76 | 2.379.200 | | 2002-04-18 | 00:00:00 | 31,75 | 32,20 | 31,50 | 31,95 | 2.296.600 | | 2002-04-19 | 00:00:00 | 32,25 | 33,10 | 32,00 | 32,27 | 1.713.900 | | 2002-04-22 | 00:00:00 | 32,27 | 32,50 | 31,99 | 32,28 | 1.420.700 | | 2002-04-23 | 00:00:00 | 32,35 | 32,78 | 31,40 | 31,74 | 1.779.800 | | 2002-04-24 | 00:00:00 | 31,74 | 32,55 | 31,60 | 32,04 | 1.406.800 | | 2002-04-25 | 00:00:00 | 31,65 | 32,36 | 31,30 | 31,40 | 1.696.400 | | 2002-04-26 | 00:00:00 | 31,35 | 31,84 | 31,03 | 31,38 | 1.185.100 | | 2002-04-29 | 00:00:00 | 31,50 | 32,40 | 29,25 | 30,59 | 4.901.300 | | 2002-04-30 | 00:00:00 | 30,59 | 31,49 | 30,25 | 31,34 | 2.187.000 | | 2002-05-01 | 00:00:00 | 31,59 | 31,60 | 30,65 | 31,20 | 1.854.300 | | 2002-05-02 | 00:00:00 | 30,95 | 31,30 | 30,85 | 31,01 | 1.644.400 | | 2002-05-03 | 00:00:00 | 31,10 | 31,10 | 29,78 | 29,96 | 1.244.800 | | 2002-05-06 | 00:00:00 | 29,91 | 30,30 | 28,92 | 28,93 | 1.415.400 | | 2002-05-07 | 00:00:00 | 28,93 | 29,23 | 27,05 | 27,97 | 2.971.600 | | 2002-05-08 | 00:00:00 | 28,80 | 30,00 | 28,60 | 29,67 | 2.494.500 | | 2002-05-09 | 00:00:00 | 29,68 | 29,90 | 28,77 | 28,80 | 1.328.800 | | 2002-05-10 | 00:00:00 | 28,90 | 29,00 | 26,00 | 26,88 | 6.342.300 | | 2002-05-13 | 00:00:00 | 27,05 | 27,95 | 27,00 | 27,20 | 2.219.400 | | 2002-05-14 | 00:00:00 | 27,75 | 28,70 | 27,65 | 28,51 | 2.472.300 | | 2002-05-15 | 00:00:00 | 29,00 | 29,50 | 28,25 | 28,60 | 2.354.100 | | 2002-05-16 | 00:00:00 | 28,60 | 28,80 | 27,50 | 27,69 | 1.620.000 | | 2002-05-17 | 00:00:00 | 28,30 | 29,42 | 28,27 | 29,06 | 2.801.400 | | 2002-05-20 | 00:00:00 | 29,25 | 29,57 | 28,30 | 28,56 | 1.380.300 | | 2002-05-21 | 00:00:00 | 28,80 | 28,99 | 27,80 | 27,86 | 1.029.100 | | 2002-05-22 | 00:00:00 | 27,98 | 28,25 | 27,58 | 27,74 | 601.900 | | 2002-05-23 | 00:00:00 | 28,00 | 28,60 | 27,60 | 28,60 | 1.621.000 | | 2002-05-24 | 00:00:00 | 29,10 | 29,10 | 28,11 | 28,31 | 1.358.600 | | 2002-05-28 | 00:00:00 | 27,95 | 28,47 | 27,15 | 27,55 | 1.412.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
