(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 16,78 | 18,20 | 16,55 | 18,20 | 2.604.400 | | 2002-07-25 | 00:00:00 | 18,25 | 18,25 | 16,21 | 17,59 | 5.971.000 | | 2002-07-26 | 00:00:00 | 17,45 | 18,10 | 16,80 | 18,00 | 2.750.200 | | 2002-07-29 | 00:00:00 | 18,50 | 19,25 | 18,20 | 18,52 | 2.271.200 | | 2002-07-30 | 00:00:00 | 18,65 | 19,67 | 18,08 | 19,58 | 2.660.700 | | 2002-07-31 | 00:00:00 | 19,58 | 21,24 | 19,35 | 21,21 | 3.617.300 | | 2002-08-01 | 00:00:00 | 21,00 | 21,01 | 19,76 | 20,30 | 2.450.300 | | 2002-08-02 | 00:00:00 | 20,30 | 20,59 | 19,78 | 20,50 | 1.462.000 | | 2002-08-05 | 00:00:00 | 20,50 | 20,50 | 18,75 | 18,85 | 1.672.100 | | 2002-08-06 | 00:00:00 | 19,40 | 20,06 | 19,33 | 19,63 | 1.989.700 | | 2002-08-07 | 00:00:00 | 19,85 | 20,13 | 19,50 | 20,00 | 1.639.900 | | 2002-08-08 | 00:00:00 | 20,00 | 20,59 | 19,90 | 20,22 | 2.312.100 | | 2002-08-09 | 00:00:00 | 19,80 | 20,60 | 19,77 | 20,26 | 1.370.900 | | 2002-08-12 | 00:00:00 | 20,00 | 20,39 | 19,81 | 20,12 | 1.046.400 | | 2002-08-13 | 00:00:00 | 20,20 | 20,40 | 19,19 | 19,26 | 1.108.100 | | 2002-08-14 | 00:00:00 | 19,27 | 20,10 | 19,04 | 19,90 | 1.505.700 | | 2002-08-15 | 00:00:00 | 20,10 | 20,65 | 19,90 | 19,93 | 1.668.600 | | 2002-08-16 | 00:00:00 | 19,80 | 20,16 | 19,33 | 19,38 | 1.407.800 | | 2002-08-19 | 00:00:00 | 19,58 | 20,16 | 19,56 | 19,99 | 1.084.500 | | 2002-08-20 | 00:00:00 | 19,60 | 19,82 | 19,20 | 19,74 | 1.470.500 | | 2002-08-21 | 00:00:00 | 19,95 | 20,15 | 19,60 | 20,03 | 1.140.600 | | 2002-08-22 | 00:00:00 | 20,20 | 21,62 | 20,20 | 21,60 | 3.006.600 | | 2002-08-23 | 00:00:00 | 21,50 | 21,50 | 21,15 | 21,20 | 1.457.300 | | 2002-08-26 | 00:00:00 | 21,30 | 21,59 | 20,50 | 21,20 | 1.539.900 | | 2002-08-27 | 00:00:00 | 21,20 | 21,44 | 20,63 | 20,70 | 1.122.700 | | 2002-08-28 | 00:00:00 | 20,50 | 20,68 | 20,15 | 20,40 | 642.400 | | 2002-08-29 | 00:00:00 | 20,40 | 21,11 | 20,10 | 21,11 | 1.731.200 | | 2002-08-30 | 00:00:00 | 21,11 | 21,59 | 20,90 | 21,31 | 1.721.900 | | 2002-09-03 | 00:00:00 | 21,10 | 21,10 | 20,25 | 20,32 | 1.336.300 | | 2002-09-04 | 00:00:00 | 20,35 | 21,00 | 20,29 | 20,91 | 1.228.200 | | 2002-09-05 | 00:00:00 | 20,65 | 20,98 | 20,39 | 20,54 | 1.035.500 | | 2002-09-06 | 00:00:00 | 21,00 | 21,37 | 20,80 | 21,03 | 1.086.300 | | 2002-09-09 | 00:00:00 | 20,70 | 21,49 | 20,70 | 21,36 | 1.319.000 | | 2002-09-10 | 00:00:00 | 20,50 | 20,95 | 20,00 | 20,09 | 2.675.100 | | 2002-09-11 | 00:00:00 | 19,75 | 20,25 | 16,20 | 19,35 | 2.314.000 | | 2002-09-12 | 00:00:00 | 19,10 | 19,23 | 17,99 | 18,25 | 3.377.800 | | 2002-09-13 | 00:00:00 | 18,05 | 18,79 | 17,90 | 18,57 | 1.153.700 | | 2002-09-16 | 00:00:00 | 18,45 | 18,66 | 18,10 | 18,26 | 805.500 | | 2002-09-17 | 00:00:00 | 18,42 | 18,45 | 17,85 | 17,90 | 1.794.200 | | 2002-09-18 | 00:00:00 | 17,87 | 18,14 | 17,46 | 17,94 | 1.204.800 | | 2002-09-19 | 00:00:00 | 17,60 | 17,70 | 17,00 | 17,02 | 1.073.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
