(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 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 26,88 | 27,07 | 26,42 | 26,55 | 3.814.100 | | 2002-05-29 | 00:00:00 | 27,00 | 27,15 | 26,42 | 26,50 | 6.065.200 | | 2002-05-30 | 00:00:00 | 26,15 | 26,50 | 25,55 | 25,90 | 7.510.300 | | 2002-05-31 | 00:00:00 | 26,80 | 27,00 | 26,10 | 26,45 | 6.793.100 | | 2002-06-03 | 00:00:00 | 26,45 | 26,55 | 25,22 | 25,30 | 2.871.300 | | 2002-06-04 | 00:00:00 | 25,30 | 25,48 | 24,57 | 24,75 | 6.427.500 | | 2002-06-05 | 00:00:00 | 24,85 | 24,98 | 24,40 | 24,95 | 6.034.700 | | 2002-06-06 | 00:00:00 | 24,96 | 24,98 | 24,08 | 24,08 | 5.202.800 | | 2002-06-07 | 00:00:00 | 24,08 | 24,74 | 24,00 | 24,26 | 6.400.600 | | 2002-06-10 | 00:00:00 | 24,55 | 24,59 | 23,90 | 24,36 | 6.560.800 | | 2002-06-11 | 00:00:00 | 24,45 | 24,45 | 23,31 | 23,39 | 6.986.800 | | 2002-06-12 | 00:00:00 | 23,09 | 23,96 | 23,09 | 23,79 | 5.188.300 | | 2002-06-13 | 00:00:00 | 23,95 | 24,45 | 23,86 | 24,22 | 5.415.000 | | 2002-06-14 | 00:00:00 | 24,05 | 24,64 | 23,75 | 24,32 | 5.516.400 | | 2002-06-17 | 00:00:00 | 24,80 | 25,16 | 24,28 | 25,12 | 4.830.100 | | 2002-06-18 | 00:00:00 | 24,75 | 25,08 | 24,65 | 25,00 | 5.116.500 | | 2002-06-19 | 00:00:00 | 24,60 | 24,81 | 23,79 | 23,90 | 7.188.700 | | 2002-06-20 | 00:00:00 | 23,50 | 23,78 | 23,25 | 23,70 | 8.748.600 | | 2002-06-21 | 00:00:00 | 23,30 | 23,59 | 23,05 | 23,30 | 8.120.200 | | 2002-06-24 | 00:00:00 | 22,90 | 23,95 | 22,80 | 23,45 | 6.520.000 | | 2002-06-25 | 00:00:00 | 23,92 | 23,99 | 23,02 | 23,45 | 6.019.500 | | 2002-06-26 | 00:00:00 | 22,80 | 24,71 | 22,65 | 24,65 | 8.047.200 | | 2002-06-27 | 00:00:00 | 24,50 | 24,90 | 23,90 | 24,90 | 5.338.100 | | 2002-06-28 | 00:00:00 | 24,90 | 25,56 | 24,53 | 24,60 | 8.532.100 | | 2002-07-01 | 00:00:00 | 24,75 | 24,89 | 23,43 | 23,50 | 5.800.200 | | 2002-07-02 | 00:00:00 | 23,05 | 23,48 | 22,18 | 22,36 | 8.052.200 | | 2002-07-03 | 00:00:00 | 22,15 | 22,85 | 22,07 | 22,44 | 5.403.900 | | 2002-07-05 | 00:00:00 | 22,44 | 23,30 | 22,44 | 23,12 | 2.838.700 | | 2002-07-08 | 00:00:00 | 22,87 | 23,25 | 22,55 | 23,08 | 3.997.300 | | 2002-07-09 | 00:00:00 | 22,99 | 23,00 | 22,25 | 22,30 | 5.361.400 | | 2002-07-10 | 00:00:00 | 22,30 | 22,30 | 20,53 | 20,75 | 10.133.300 | | 2002-07-11 | 00:00:00 | 20,50 | 21,80 | 20,40 | 21,59 | 12.933.100 | | 2002-07-12 | 00:00:00 | 21,80 | 22,54 | 21,15 | 22,38 | 5.211.900 | | 2002-07-15 | 00:00:00 | 23,83 | 23,90 | 21,02 | 22,29 | 10.027.100 | | 2002-07-16 | 00:00:00 | 21,90 | 23,58 | 21,90 | 22,50 | 7.675.900 | | 2002-07-17 | 00:00:00 | 23,85 | 24,00 | 23,26 | 23,65 | 6.695.700 | | 2002-07-18 | 00:00:00 | 23,29 | 23,30 | 22,10 | 22,24 | 4.309.900 | | 2002-07-19 | 00:00:00 | 22,00 | 22,60 | 21,83 | 22,41 | 6.781.000 | | 2002-07-22 | 00:00:00 | 22,00 | 22,62 | 21,06 | 21,70 | 6.465.900 | | 2002-07-23 | 00:00:00 | 21,73 | 21,85 | 20,35 | 20,86 | 7.237.700 | | 2002-07-24 | 00:00:00 | 20,23 | 22,35 | 20,01 | 21,94 | 6.410.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
