(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 | | 2002-09-19 | 00:00:00 | 17,60 | 17,70 | 17,00 | 17,02 | 1.073.500 | | 2002-09-20 | 00:00:00 | 17,05 | 17,16 | 16,87 | 17,00 | 1.679.400 | | 2002-09-23 | 00:00:00 | 17,00 | 17,00 | 15,85 | 16,26 | 2.005.000 | | 2002-09-24 | 00:00:00 | 16,05 | 16,57 | 16,00 | 16,20 | 1.476.700 | | 2002-09-25 | 00:00:00 | 16,75 | 17,49 | 16,35 | 17,49 | 2.124.000 | | 2002-09-26 | 00:00:00 | 17,55 | 18,30 | 17,45 | 18,25 | 2.641.000 | | 2002-09-27 | 00:00:00 | 18,00 | 18,36 | 17,75 | 17,85 | 1.548.100 | | 2002-09-30 | 00:00:00 | 17,70 | 18,50 | 17,33 | 18,17 | 1.661.900 | | 2002-10-01 | 00:00:00 | 18,25 | 18,70 | 17,80 | 18,28 | 1.451.500 | | 2002-10-02 | 00:00:00 | 18,20 | 18,48 | 17,74 | 17,75 | 1.393.900 | | 2002-10-03 | 00:00:00 | 17,76 | 18,05 | 17,65 | 17,82 | 965.800 | | 2002-10-04 | 00:00:00 | 18,00 | 18,00 | 16,61 | 16,85 | 1.676.900 | | 2002-10-07 | 00:00:00 | 16,83 | 17,17 | 16,13 | 16,19 | 1.524.300 | | 2002-10-08 | 00:00:00 | 16,50 | 16,60 | 15,76 | 16,00 | 2.056.100 | | 2002-10-09 | 00:00:00 | 15,75 | 16,00 | 15,60 | 15,63 | 1.026.700 | | 2002-10-10 | 00:00:00 | 15,55 | 16,00 | 15,40 | 15,65 | 1.494.800 | | 2002-10-11 | 00:00:00 | 16,02 | 16,62 | 16,02 | 16,35 | 1.983.300 | | 2002-10-14 | 00:00:00 | 16,40 | 17,00 | 16,25 | 17,00 | 652.700 | | 2002-10-15 | 00:00:00 | 17,75 | 17,75 | 17,17 | 17,38 | 1.878.900 | | 2002-10-16 | 00:00:00 | 17,20 | 17,67 | 16,92 | 17,15 | 1.034.400 | | 2002-10-17 | 00:00:00 | 17,65 | 17,78 | 17,35 | 17,49 | 1.092.100 | | 2002-10-18 | 00:00:00 | 17,41 | 18,00 | 17,35 | 17,91 | 1.840.800 | | 2002-10-21 | 00:00:00 | 17,70 | 18,65 | 17,60 | 18,60 | 3.388.300 | | 2002-10-22 | 00:00:00 | 18,59 | 18,77 | 18,28 | 18,50 | 1.643.600 | | 2002-10-23 | 00:00:00 | 18,50 | 18,51 | 17,90 | 18,40 | 1.318.600 | | 2002-10-24 | 00:00:00 | 18,50 | 18,50 | 17,45 | 17,69 | 1.519.400 | | 2002-10-25 | 00:00:00 | 17,20 | 17,42 | 16,80 | 17,00 | 2.616.500 | | 2002-10-28 | 00:00:00 | 17,95 | 18,40 | 17,25 | 17,90 | 2.965.000 | | 2002-10-29 | 00:00:00 | 16,75 | 16,87 | 15,95 | 15,96 | 5.012.300 | | 2002-10-30 | 00:00:00 | 16,05 | 16,20 | 15,30 | 15,51 | 3.243.500 | | 2002-10-31 | 00:00:00 | 15,70 | 15,80 | 15,20 | 15,35 | 3.393.500 | | 2002-11-01 | 00:00:00 | 15,32 | 15,96 | 15,31 | 15,80 | 2.274.900 | | 2002-11-04 | 00:00:00 | 16,15 | 16,41 | 15,90 | 16,04 | 1.897.600 | | 2002-11-05 | 00:00:00 | 15,90 | 16,11 | 15,00 | 15,70 | 4.652.500 | | 2002-11-06 | 00:00:00 | 15,95 | 16,60 | 15,86 | 16,53 | 2.401.200 | | 2002-11-07 | 00:00:00 | 16,30 | 16,38 | 15,62 | 15,91 | 1.727.700 | | 2002-11-08 | 00:00:00 | 16,00 | 16,18 | 15,31 | 15,71 | 1.678.900 | | 2002-11-11 | 00:00:00 | 15,78 | 16,00 | 15,60 | 15,78 | 1.102.900 | | 2002-11-12 | 00:00:00 | 15,71 | 16,10 | 15,70 | 15,88 | 1.426.300 | | 2002-11-13 | 00:00:00 | 15,92 | 16,34 | 15,63 | 16,00 | 1.090.500 | | 2002-11-14 | 00:00:00 | 16,38 | 16,55 | 15,89 | 16,19 | 1.455.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
