(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 | | 2002-11-14 | 00:00:00 | 16,38 | 16,55 | 15,89 | 16,19 | 1.455.300 | | 2002-11-15 | 00:00:00 | 16,10 | 16,55 | 15,87 | 16,33 | 1.135.900 | | 2002-11-18 | 00:00:00 | 16,33 | 16,70 | 16,29 | 16,50 | 1.465.800 | | 2002-11-19 | 00:00:00 | 16,47 | 17,11 | 16,33 | 16,70 | 1.572.300 | | 2002-11-20 | 00:00:00 | 16,60 | 17,41 | 16,55 | 17,41 | 2.728.600 | | 2002-11-21 | 00:00:00 | 17,90 | 18,75 | 17,70 | 18,44 | 3.443.200 | | 2002-11-22 | 00:00:00 | 18,44 | 18,70 | 18,27 | 18,48 | 1.508.400 | | 2002-11-25 | 00:00:00 | 18,75 | 19,00 | 18,50 | 18,70 | 1.818.800 | | 2002-11-26 | 00:00:00 | 18,70 | 19,00 | 18,13 | 18,14 | 1.284.900 | | 2002-11-27 | 00:00:00 | 18,17 | 18,94 | 18,17 | 18,92 | 1.271.500 | | 2002-11-29 | 00:00:00 | 19,00 | 19,20 | 18,84 | 18,98 | 722.900 | | 2002-12-02 | 00:00:00 | 19,15 | 19,42 | 18,53 | 18,72 | 1.798.000 | | 2002-12-03 | 00:00:00 | 18,80 | 18,92 | 18,56 | 18,60 | 1.300.700 | | 2002-12-04 | 00:00:00 | 18,50 | 18,76 | 18,37 | 18,60 | 1.468.500 | | 2002-12-05 | 00:00:00 | 18,61 | 18,68 | 18,23 | 18,25 | 854.000 | | 2002-12-06 | 00:00:00 | 18,04 | 18,36 | 17,92 | 18,20 | 1.785.700 | | 2002-12-09 | 00:00:00 | 18,20 | 18,48 | 17,89 | 17,89 | 1.019.600 | | 2002-12-10 | 00:00:00 | 18,05 | 18,24 | 17,95 | 18,05 | 834.700 | | 2002-12-11 | 00:00:00 | 18,00 | 18,25 | 17,88 | 17,88 | 882.700 | | 2002-12-12 | 00:00:00 | 17,94 | 18,19 | 17,70 | 17,85 | 1.022.300 | | 2002-12-13 | 00:00:00 | 17,85 | 17,98 | 17,58 | 17,58 | 979.300 | | 2002-12-16 | 00:00:00 | 17,70 | 18,00 | 17,58 | 17,77 | 2.324.200 | | 2002-12-17 | 00:00:00 | 17,70 | 17,76 | 17,35 | 17,50 | 1.654.400 | | 2002-12-18 | 00:00:00 | 17,00 | 17,20 | 16,85 | 16,95 | 2.104.600 | | 2002-12-19 | 00:00:00 | 16,60 | 17,01 | 16,60 | 16,60 | 1.547.200 | | 2002-12-20 | 00:00:00 | 16,60 | 16,80 | 16,40 | 16,60 | 1.883.700 | | 2002-12-23 | 00:00:00 | 16,55 | 16,88 | 16,40 | 16,63 | 1.339.000 | | 2002-12-24 | 00:00:00 | 16,88 | 16,93 | 16,81 | 16,81 | 605.300 | | 2002-12-26 | 00:00:00 | 16,82 | 17,02 | 16,52 | 16,59 | 960.400 | | 2002-12-27 | 00:00:00 | 16,58 | 16,70 | 16,30 | 16,34 | 1.387.900 | | 2002-12-30 | 00:00:00 | 16,35 | 16,62 | 16,34 | 16,59 | 902.200 | | 2002-12-31 | 00:00:00 | 16,75 | 17,45 | 16,43 | 17,19 | 2.685.600 | | 2003-01-02 | 00:00:00 | 17,30 | 18,00 | 17,28 | 17,94 | 1.837.900 | | 2003-01-03 | 00:00:00 | 18,00 | 18,13 | 17,69 | 17,85 | 1.542.700 | | 2003-01-06 | 00:00:00 | 17,87 | 17,94 | 17,67 | 17,74 | 1.271.100 | | 2003-01-07 | 00:00:00 | 17,75 | 17,94 | 17,60 | 17,75 | 1.558.600 | | 2003-01-08 | 00:00:00 | 17,65 | 18,00 | 15,71 | 16,08 | 7.431.700 | | 2003-01-09 | 00:00:00 | 16,45 | 17,11 | 16,30 | 16,96 | 4.815.700 | | 2003-01-10 | 00:00:00 | 16,75 | 17,16 | 16,65 | 16,95 | 1.682.000 | | 2003-01-13 | 00:00:00 | 17,05 | 17,10 | 16,68 | 16,75 | 2.243.000 | | 2003-01-14 | 00:00:00 | 16,76 | 17,00 | 16,47 | 16,90 | 1.427.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
