(Login BolsaPT & Canal Forex) |
|
 SCHERING PLOUGH C - [Ticker: SGP] |     | | Última Trade | 478,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --8.60 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 482,000 | PER | 0,00% | | Máximo | 482,000 | Pagamento Dividendo | | | Mínimo | 430,000 | Data Ex-Dividendo | | | Fecho Anterior | 486,600 | Yield | | | Volume | 130 | 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 SGP de 2000-01-01 a 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 33,23 | 33,30 | 31,82 | 32,38 | 12.333.800 | | 2002-02-01 | 00:00:00 | 32,38 | 32,45 | 31,30 | 32,16 | 10.734.500 | | 2002-02-04 | 00:00:00 | 32,30 | 32,85 | 32,21 | 32,61 | 7.453.700 | | 2002-02-05 | 00:00:00 | 32,60 | 33,00 | 32,15 | 32,31 | 4.920.600 | | 2002-02-06 | 00:00:00 | 32,00 | 32,10 | 30,50 | 30,94 | 8.879.300 | | 2002-02-07 | 00:00:00 | 30,40 | 31,59 | 30,28 | 31,40 | 11.167.600 | | 2002-02-08 | 00:00:00 | 31,60 | 32,36 | 31,50 | 32,27 | 8.968.600 | | 2002-02-11 | 00:00:00 | 32,40 | 34,50 | 32,35 | 34,10 | 12.361.300 | | 2002-02-12 | 00:00:00 | 34,00 | 34,77 | 33,75 | 34,62 | 6.560.100 | | 2002-02-13 | 00:00:00 | 34,65 | 34,73 | 33,70 | 34,25 | 4.500.200 | | 2002-02-14 | 00:00:00 | 34,35 | 34,40 | 33,69 | 34,29 | 6.039.000 | | 2002-02-15 | 00:00:00 | 34,35 | 35,17 | 34,35 | 35,01 | 6.560.200 | | 2002-02-19 | 00:00:00 | 34,60 | 34,60 | 34,02 | 34,25 | 4.547.200 | | 2002-02-20 | 00:00:00 | 34,25 | 35,20 | 34,07 | 35,19 | 5.189.600 | | 2002-02-21 | 00:00:00 | 34,95 | 35,20 | 33,98 | 34,00 | 5.486.900 | | 2002-02-22 | 00:00:00 | 33,70 | 34,78 | 33,70 | 34,63 | 4.203.600 | | 2002-02-25 | 00:00:00 | 34,58 | 34,88 | 34,32 | 34,68 | 3.683.600 | | 2002-02-26 | 00:00:00 | 34,50 | 34,50 | 33,78 | 34,12 | 6.797.200 | | 2002-02-27 | 00:00:00 | 34,15 | 34,49 | 33,97 | 34,25 | 6.256.400 | | 2002-02-28 | 00:00:00 | 34,20 | 34,70 | 34,20 | 34,49 | 6.599.400 | | 2002-03-01 | 00:00:00 | 34,15 | 35,12 | 34,10 | 34,98 | 5.075.200 | | 2002-03-04 | 00:00:00 | 35,30 | 35,49 | 34,64 | 35,20 | 5.468.600 | | 2002-03-05 | 00:00:00 | 35,00 | 35,65 | 34,78 | 34,78 | 4.541.000 | | 2002-03-06 | 00:00:00 | 34,58 | 35,50 | 34,58 | 35,23 | 4.936.400 | | 2002-03-07 | 00:00:00 | 36,25 | 36,25 | 35,16 | 35,96 | 6.548.600 | | 2002-03-08 | 00:00:00 | 35,75 | 35,75 | 32,50 | 34,00 | 23.397.900 | | 2002-03-11 | 00:00:00 | 34,03 | 34,18 | 33,38 | 33,50 | 8.907.500 | | 2002-03-12 | 00:00:00 | 33,50 | 33,59 | 32,75 | 33,03 | 6.837.500 | | 2002-03-13 | 00:00:00 | 32,85 | 33,57 | 32,78 | 33,52 | 11.303.000 | | 2002-03-14 | 00:00:00 | 33,50 | 33,69 | 33,35 | 33,45 | 5.870.900 | | 2002-03-15 | 00:00:00 | 33,50 | 34,13 | 33,26 | 33,61 | 9.946.600 | | 2002-03-18 | 00:00:00 | 33,20 | 33,35 | 32,52 | 33,05 | 10.082.200 | | 2002-03-19 | 00:00:00 | 32,95 | 33,04 | 32,60 | 32,68 | 7.472.300 | | 2002-03-20 | 00:00:00 | 32,80 | 32,83 | 31,70 | 31,99 | 7.704.800 | | 2002-03-21 | 00:00:00 | 31,98 | 32,07 | 31,10 | 31,50 | 6.272.000 | | 2002-03-22 | 00:00:00 | 31,22 | 31,52 | 31,06 | 31,23 | 6.340.600 | | 2002-03-25 | 00:00:00 | 31,23 | 31,52 | 31,02 | 31,10 | 4.941.300 | | 2002-03-26 | 00:00:00 | 31,10 | 31,37 | 31,00 | 31,09 | 5.015.200 | | 2002-03-27 | 00:00:00 | 31,05 | 31,25 | 30,90 | 31,20 | 5.230.400 | | 2002-03-28 | 00:00:00 | 31,05 | 31,48 | 31,00 | 31,30 | 5.708.700 | | 2002-04-01 | 00:00:00 | 30,90 | 31,30 | 30,50 | 30,64 | 4.315.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
