(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 27,95 | 28,47 | 27,15 | 27,55 | 1.412.800 | 2002-05-29 | 00:00:00 | 27,66 | 28,71 | 27,60 | 28,03 | 1.264.600 | 2002-05-30 | 00:00:00 | 28,00 | 28,09 | 27,30 | 27,50 | 1.323.400 | 2002-05-31 | 00:00:00 | 27,70 | 27,85 | 26,86 | 27,05 | 3.049.400 | 2002-06-03 | 00:00:00 | 26,91 | 27,06 | 26,26 | 26,30 | 1.259.900 | 2002-06-04 | 00:00:00 | 26,00 | 26,10 | 24,68 | 25,07 | 3.431.800 | 2002-06-05 | 00:00:00 | 25,10 | 25,60 | 25,00 | 25,32 | 1.601.500 | 2002-06-06 | 00:00:00 | 25,36 | 25,67 | 24,68 | 24,70 | 1.404.400 | 2002-06-07 | 00:00:00 | 24,50 | 25,48 | 24,30 | 25,26 | 951.900 | 2002-06-10 | 00:00:00 | 25,55 | 26,19 | 25,40 | 25,88 | 1.566.600 | 2002-06-11 | 00:00:00 | 25,80 | 25,85 | 24,25 | 24,30 | 2.104.200 | 2002-06-12 | 00:00:00 | 24,35 | 24,50 | 23,56 | 23,89 | 1.612.000 | 2002-06-13 | 00:00:00 | 23,95 | 24,76 | 23,95 | 24,35 | 1.106.500 | 2002-06-14 | 00:00:00 | 23,95 | 25,38 | 23,75 | 25,14 | 1.308.300 | 2002-06-17 | 00:00:00 | 25,50 | 26,16 | 25,38 | 26,10 | 1.029.000 | 2002-06-18 | 00:00:00 | 25,90 | 26,58 | 25,84 | 26,11 | 1.213.900 | 2002-06-19 | 00:00:00 | 25,95 | 26,04 | 25,35 | 25,40 | 1.351.900 | 2002-06-20 | 00:00:00 | 25,41 | 25,41 | 24,50 | 24,80 | 1.436.000 | 2002-06-21 | 00:00:00 | 23,00 | 23,05 | 20,00 | 20,50 | 15.259.000 | 2002-06-24 | 00:00:00 | 20,75 | 20,75 | 18,30 | 19,25 | 5.654.900 | 2002-06-25 | 00:00:00 | 19,40 | 20,25 | 19,02 | 19,40 | 4.433.800 | 2002-06-26 | 00:00:00 | 18,99 | 19,48 | 18,50 | 19,46 | 2.709.300 | 2002-06-27 | 00:00:00 | 19,90 | 21,36 | 19,85 | 21,36 | 3.782.200 | 2002-06-28 | 00:00:00 | 21,20 | 22,25 | 20,80 | 22,25 | 3.481.200 | 2002-07-01 | 00:00:00 | 21,85 | 21,98 | 20,31 | 20,50 | 2.100.300 | 2002-07-02 | 00:00:00 | 20,51 | 20,60 | 18,80 | 18,85 | 3.599.300 | 2002-07-03 | 00:00:00 | 18,55 | 19,54 | 18,25 | 19,20 | 2.911.300 | 2002-07-05 | 00:00:00 | 19,50 | 20,42 | 19,40 | 19,92 | 1.070.600 | 2002-07-08 | 00:00:00 | 19,90 | 20,80 | 19,49 | 19,69 | 1.408.900 | 2002-07-09 | 00:00:00 | 19,50 | 19,75 | 18,38 | 18,45 | 1.691.300 | 2002-07-10 | 00:00:00 | 18,65 | 19,25 | 17,55 | 17,97 | 2.577.100 | 2002-07-11 | 00:00:00 | 17,55 | 19,05 | 17,35 | 18,93 | 2.200.700 | 2002-07-12 | 00:00:00 | 19,20 | 20,00 | 18,75 | 19,25 | 2.602.100 | 2002-07-15 | 00:00:00 | 19,20 | 19,23 | 18,01 | 18,71 | 1.470.700 | 2002-07-16 | 00:00:00 | 18,95 | 19,56 | 18,58 | 18,86 | 2.543.400 | 2002-07-17 | 00:00:00 | 19,05 | 19,75 | 18,75 | 19,14 | 1.704.000 | 2002-07-18 | 00:00:00 | 19,15 | 19,44 | 18,51 | 18,89 | 1.709.900 | 2002-07-19 | 00:00:00 | 18,88 | 19,10 | 18,41 | 18,60 | 1.623.800 | 2002-07-22 | 00:00:00 | 18,25 | 19,10 | 17,64 | 18,00 | 1.396.600 | 2002-07-23 | 00:00:00 | 17,90 | 18,00 | 16,72 | 17,03 | 2.587.000 | 2002-07-24 | 00:00:00 | 16,78 | 18,20 | 16,55 | 18,20 | 2.604.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|