(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 16,76 | 17,00 | 16,47 | 16,90 | 1.427.500 | | 2003-01-15 | 00:00:00 | 16,80 | 16,93 | 16,66 | 16,69 | 1.273.300 | | 2003-01-16 | 00:00:00 | 16,80 | 17,45 | 16,80 | 17,31 | 2.377.400 | | 2003-01-17 | 00:00:00 | 17,35 | 17,45 | 16,93 | 17,00 | 1.394.600 | | 2003-01-21 | 00:00:00 | 17,35 | 17,40 | 16,85 | 16,95 | 1.038.300 | | 2003-01-22 | 00:00:00 | 16,98 | 17,29 | 16,92 | 17,19 | 1.634.000 | | 2003-01-23 | 00:00:00 | 17,20 | 17,40 | 17,15 | 17,40 | 1.571.100 | | 2003-01-24 | 00:00:00 | 17,40 | 17,40 | 16,50 | 16,69 | 1.064.000 | | 2003-01-27 | 00:00:00 | 16,60 | 16,75 | 16,32 | 16,42 | 729.100 | | 2003-01-28 | 00:00:00 | 16,67 | 16,97 | 16,00 | 16,90 | 1.360.100 | | 2003-01-29 | 00:00:00 | 16,60 | 16,60 | 16,10 | 16,20 | 2.252.000 | | 2003-01-30 | 00:00:00 | 16,21 | 16,21 | 13,15 | 14,00 | 16.765.200 | | 2003-01-31 | 00:00:00 | 14,10 | 14,78 | 14,07 | 14,68 | 6.620.600 | | 2003-02-03 | 00:00:00 | 14,71 | 15,38 | 14,71 | 15,28 | 4.238.000 | | 2003-02-04 | 00:00:00 | 15,05 | 15,18 | 14,92 | 15,16 | 3.000.200 | | 2003-02-05 | 00:00:00 | 15,25 | 15,32 | 14,93 | 15,00 | 1.851.700 | | 2003-02-06 | 00:00:00 | 14,95 | 15,21 | 14,89 | 15,18 | 2.294.200 | | 2003-02-07 | 00:00:00 | 15,26 | 15,31 | 15,06 | 15,15 | 2.207.800 | | 2003-02-10 | 00:00:00 | 15,23 | 15,53 | 15,12 | 15,50 | 1.640.100 | | 2003-02-11 | 00:00:00 | 15,60 | 15,86 | 15,59 | 15,60 | 2.089.300 | | 2003-02-12 | 00:00:00 | 15,60 | 15,65 | 15,32 | 15,40 | 1.649.200 | | 2003-02-13 | 00:00:00 | 15,50 | 15,50 | 14,96 | 15,30 | 1.644.000 | | 2003-02-14 | 00:00:00 | 15,27 | 15,55 | 15,10 | 15,55 | 1.581.100 | | 2003-02-18 | 00:00:00 | 15,45 | 15,89 | 15,36 | 15,73 | 2.244.700 | | 2003-02-19 | 00:00:00 | 15,80 | 16,07 | 15,78 | 15,83 | 1.898.400 | | 2003-02-20 | 00:00:00 | 15,90 | 16,06 | 15,84 | 16,05 | 1.689.700 | | 2003-02-21 | 00:00:00 | 16,30 | 16,42 | 15,92 | 16,39 | 1.610.000 | | 2003-02-24 | 00:00:00 | 16,40 | 16,40 | 15,94 | 16,00 | 851.200 | | 2003-02-25 | 00:00:00 | 15,85 | 16,39 | 15,69 | 16,39 | 1.668.900 | | 2003-02-26 | 00:00:00 | 16,39 | 16,55 | 16,13 | 16,20 | 1.532.400 | | 2003-02-27 | 00:00:00 | 16,25 | 16,49 | 16,25 | 16,30 | 1.966.700 | | 2003-02-28 | 00:00:00 | 16,40 | 16,80 | 16,39 | 16,75 | 1.734.900 | | 2003-03-03 | 00:00:00 | 16,85 | 16,95 | 15,99 | 16,11 | 1.560.600 | | 2003-03-04 | 00:00:00 | 16,08 | 16,23 | 15,74 | 15,74 | 1.951.300 | | 2003-03-05 | 00:00:00 | 15,80 | 16,01 | 15,55 | 16,00 | 1.262.500 | | 2003-03-06 | 00:00:00 | 15,92 | 15,92 | 15,56 | 15,77 | 1.068.200 | | 2003-03-07 | 00:00:00 | 15,55 | 16,10 | 15,51 | 16,00 | 1.005.400 | | 2003-03-10 | 00:00:00 | 15,90 | 16,01 | 15,75 | 15,90 | 801.000 | | 2003-03-11 | 00:00:00 | 13,75 | 13,98 | 11,60 | 12,17 | 19.531.600 | | 2003-03-12 | 00:00:00 | 12,17 | 12,40 | 11,95 | 12,20 | 6.271.100 | | 2003-03-13 | 00:00:00 | 12,30 | 12,34 | 11,90 | 11,99 | 4.985.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
