(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 22,51 | 22,80 | 22,24 | 22,33 | 2.787.400 | | 2002-09-20 | 00:00:00 | 22,33 | 23,00 | 22,28 | 22,85 | 6.571.200 | | 2002-09-23 | 00:00:00 | 22,11 | 22,34 | 21,60 | 22,01 | 4.512.200 | | 2002-09-24 | 00:00:00 | 21,75 | 22,16 | 21,22 | 21,53 | 4.988.200 | | 2002-09-25 | 00:00:00 | 21,80 | 22,45 | 21,51 | 22,37 | 4.273.300 | | 2002-09-26 | 00:00:00 | 22,49 | 22,90 | 22,07 | 22,88 | 3.532.200 | | 2002-09-27 | 00:00:00 | 22,53 | 22,80 | 21,55 | 21,74 | 4.580.200 | | 2002-09-30 | 00:00:00 | 21,27 | 21,70 | 21,00 | 21,32 | 4.945.800 | | 2002-10-01 | 00:00:00 | 21,35 | 21,80 | 19,45 | 19,80 | 21.378.700 | | 2002-10-02 | 00:00:00 | 19,45 | 19,60 | 17,70 | 18,08 | 25.958.300 | | 2002-10-03 | 00:00:00 | 17,95 | 18,68 | 17,35 | 17,64 | 19.190.900 | | 2002-10-04 | 00:00:00 | 16,10 | 17,31 | 16,10 | 17,30 | 33.003.300 | | 2002-10-07 | 00:00:00 | 17,00 | 17,98 | 16,93 | 17,80 | 13.244.400 | | 2002-10-08 | 00:00:00 | 17,75 | 18,55 | 17,70 | 18,31 | 12.914.200 | | 2002-10-09 | 00:00:00 | 17,95 | 18,39 | 17,84 | 18,09 | 9.206.200 | | 2002-10-10 | 00:00:00 | 17,80 | 18,02 | 17,21 | 17,90 | 10.607.200 | | 2002-10-11 | 00:00:00 | 18,00 | 18,33 | 17,84 | 18,09 | 6.412.000 | | 2002-10-14 | 00:00:00 | 17,65 | 18,46 | 17,65 | 18,19 | 5.564.100 | | 2002-10-15 | 00:00:00 | 18,30 | 19,32 | 18,26 | 18,99 | 9.604.400 | | 2002-10-16 | 00:00:00 | 18,99 | 19,28 | 18,60 | 18,92 | 7.585.100 | | 2002-10-17 | 00:00:00 | 19,29 | 19,49 | 19,02 | 19,40 | 6.034.400 | | 2002-10-18 | 00:00:00 | 19,39 | 19,40 | 18,66 | 18,94 | 5.613.100 | | 2002-10-21 | 00:00:00 | 18,59 | 19,42 | 18,54 | 19,30 | 4.172.300 | | 2002-10-22 | 00:00:00 | 18,82 | 19,00 | 18,33 | 18,66 | 5.126.600 | | 2002-10-23 | 00:00:00 | 18,40 | 18,95 | 18,10 | 18,69 | 5.744.000 | | 2002-10-24 | 00:00:00 | 19,00 | 19,79 | 18,92 | 19,12 | 7.596.300 | | 2002-10-25 | 00:00:00 | 20,00 | 20,50 | 19,50 | 20,35 | 7.479.400 | | 2002-10-28 | 00:00:00 | 21,30 | 22,10 | 21,00 | 21,13 | 13.374.200 | | 2002-10-29 | 00:00:00 | 21,18 | 21,68 | 20,90 | 21,12 | 8.298.000 | | 2002-10-30 | 00:00:00 | 21,30 | 21,86 | 21,20 | 21,60 | 5.666.100 | | 2002-10-31 | 00:00:00 | 21,80 | 21,80 | 21,06 | 21,35 | 3.971.300 | | 2002-11-01 | 00:00:00 | 21,35 | 22,00 | 20,80 | 21,72 | 5.249.400 | | 2002-11-04 | 00:00:00 | 21,65 | 21,70 | 21,15 | 21,45 | 4.980.900 | | 2002-11-05 | 00:00:00 | 21,00 | 21,62 | 20,96 | 21,38 | 5.621.300 | | 2002-11-06 | 00:00:00 | 21,75 | 22,50 | 21,48 | 22,40 | 9.846.100 | | 2002-11-07 | 00:00:00 | 22,10 | 22,28 | 21,65 | 21,75 | 4.889.000 | | 2002-11-08 | 00:00:00 | 21,76 | 22,60 | 21,73 | 22,24 | 6.525.800 | | 2002-11-11 | 00:00:00 | 22,10 | 22,30 | 21,73 | 21,80 | 2.455.100 | | 2002-11-12 | 00:00:00 | 22,00 | 22,04 | 21,19 | 21,53 | 6.193.100 | | 2002-11-13 | 00:00:00 | 21,54 | 21,54 | 20,24 | 20,66 | 6.765.600 | | 2002-11-14 | 00:00:00 | 21,25 | 21,61 | 21,02 | 21,51 | 7.616.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
