(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 2024-04-27 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 20,23 | 22,35 | 20,01 | 21,94 | 6.410.100 | 2002-07-25 | 00:00:00 | 21,20 | 23,66 | 21,20 | 23,35 | 7.461.900 | 2002-07-26 | 00:00:00 | 23,10 | 23,40 | 22,10 | 23,36 | 5.404.400 | 2002-07-29 | 00:00:00 | 23,40 | 24,70 | 23,20 | 24,54 | 5.403.500 | 2002-07-30 | 00:00:00 | 24,32 | 25,50 | 24,00 | 25,47 | 5.592.900 | 2002-07-31 | 00:00:00 | 25,30 | 25,50 | 23,90 | 25,50 | 6.170.800 | 2002-08-01 | 00:00:00 | 25,50 | 25,50 | 24,31 | 24,55 | 4.611.100 | 2002-08-02 | 00:00:00 | 24,55 | 25,40 | 24,05 | 24,75 | 4.238.300 | 2002-08-05 | 00:00:00 | 24,75 | 24,75 | 22,33 | 22,51 | 4.544.900 | 2002-08-06 | 00:00:00 | 22,00 | 23,45 | 21,70 | 22,70 | 5.447.300 | 2002-08-07 | 00:00:00 | 22,77 | 24,50 | 22,75 | 24,18 | 4.040.200 | 2002-08-08 | 00:00:00 | 24,69 | 24,90 | 21,55 | 22,88 | 14.962.500 | 2002-08-09 | 00:00:00 | 22,63 | 23,24 | 22,38 | 22,90 | 6.337.600 | 2002-08-12 | 00:00:00 | 22,30 | 22,90 | 22,30 | 22,75 | 3.377.000 | 2002-08-13 | 00:00:00 | 22,35 | 22,75 | 22,15 | 22,15 | 2.767.400 | 2002-08-14 | 00:00:00 | 22,12 | 22,96 | 21,60 | 22,90 | 4.942.200 | 2002-08-15 | 00:00:00 | 23,35 | 23,50 | 22,62 | 23,03 | 3.013.900 | 2002-08-16 | 00:00:00 | 22,83 | 23,15 | 22,50 | 22,83 | 2.880.700 | 2002-08-19 | 00:00:00 | 22,67 | 23,38 | 22,66 | 23,20 | 3.714.500 | 2002-08-20 | 00:00:00 | 23,05 | 23,82 | 22,82 | 23,40 | 4.559.600 | 2002-08-21 | 00:00:00 | 23,65 | 24,19 | 23,31 | 24,19 | 3.329.000 | 2002-08-22 | 00:00:00 | 24,25 | 25,05 | 24,12 | 24,95 | 3.877.600 | 2002-08-23 | 00:00:00 | 24,95 | 25,05 | 24,11 | 24,35 | 3.447.500 | 2002-08-26 | 00:00:00 | 24,60 | 24,65 | 23,12 | 23,50 | 4.190.100 | 2002-08-27 | 00:00:00 | 23,85 | 24,05 | 22,75 | 22,95 | 4.950.300 | 2002-08-28 | 00:00:00 | 22,98 | 23,38 | 22,85 | 23,05 | 2.869.800 | 2002-08-29 | 00:00:00 | 22,85 | 23,45 | 22,66 | 22,99 | 3.104.900 | 2002-08-30 | 00:00:00 | 22,99 | 23,38 | 22,68 | 23,08 | 2.971.900 | 2002-09-03 | 00:00:00 | 22,83 | 22,90 | 21,95 | 21,97 | 4.120.000 | 2002-09-04 | 00:00:00 | 22,00 | 22,62 | 21,80 | 22,50 | 3.842.400 | 2002-09-05 | 00:00:00 | 22,00 | 22,17 | 21,59 | 21,90 | 3.464.200 | 2002-09-06 | 00:00:00 | 22,00 | 22,15 | 21,70 | 22,00 | 2.995.800 | 2002-09-09 | 00:00:00 | 22,00 | 23,25 | 21,62 | 23,09 | 5.363.000 | 2002-09-10 | 00:00:00 | 23,40 | 23,85 | 23,31 | 23,73 | 4.946.400 | 2002-09-11 | 00:00:00 | 24,14 | 24,20 | 23,58 | 23,63 | 1.792.200 | 2002-09-12 | 00:00:00 | 23,63 | 24,10 | 22,80 | 23,64 | 4.890.400 | 2002-09-13 | 00:00:00 | 22,64 | 23,85 | 22,64 | 23,67 | 3.818.500 | 2002-09-16 | 00:00:00 | 23,25 | 23,50 | 22,66 | 23,45 | 4.787.400 | 2002-09-17 | 00:00:00 | 23,50 | 23,60 | 22,75 | 23,05 | 3.990.900 | 2002-09-18 | 00:00:00 | 22,95 | 23,18 | 22,57 | 22,97 | 3.803.800 | 2002-09-19 | 00:00:00 | 22,51 | 22,80 | 22,24 | 22,33 | 2.787.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|