(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 21,25 | 21,61 | 21,02 | 21,51 | 7.616.000 | | 2002-11-15 | 00:00:00 | 21,10 | 21,94 | 21,08 | 21,73 | 4.698.700 | | 2002-11-18 | 00:00:00 | 21,74 | 22,24 | 21,62 | 22,00 | 4.541.600 | | 2002-11-19 | 00:00:00 | 21,50 | 22,36 | 21,43 | 22,03 | 4.729.000 | | 2002-11-20 | 00:00:00 | 21,70 | 22,90 | 21,50 | 21,87 | 6.143.700 | | 2002-11-21 | 00:00:00 | 22,00 | 22,89 | 21,95 | 22,40 | 8.233.300 | | 2002-11-22 | 00:00:00 | 22,64 | 23,53 | 22,63 | 23,25 | 8.213.800 | | 2002-11-25 | 00:00:00 | 23,50 | 23,51 | 22,42 | 22,54 | 5.617.500 | | 2002-11-26 | 00:00:00 | 22,07 | 22,50 | 21,75 | 21,95 | 6.546.200 | | 2002-11-27 | 00:00:00 | 22,34 | 22,90 | 21,00 | 21,98 | 11.706.500 | | 2002-11-29 | 00:00:00 | 22,10 | 22,94 | 22,04 | 22,66 | 3.275.200 | | 2002-12-02 | 00:00:00 | 23,00 | 23,00 | 21,40 | 21,50 | 8.586.200 | | 2002-12-03 | 00:00:00 | 21,60 | 21,63 | 20,70 | 20,75 | 9.151.800 | | 2002-12-04 | 00:00:00 | 20,84 | 20,96 | 20,62 | 20,87 | 5.763.200 | | 2002-12-05 | 00:00:00 | 21,10 | 21,31 | 20,97 | 21,10 | 6.418.900 | | 2002-12-06 | 00:00:00 | 20,95 | 21,50 | 20,83 | 21,35 | 5.028.200 | | 2002-12-09 | 00:00:00 | 21,90 | 23,02 | 21,75 | 22,60 | 10.501.600 | | 2002-12-10 | 00:00:00 | 22,85 | 22,85 | 22,40 | 22,51 | 6.014.400 | | 2002-12-11 | 00:00:00 | 22,32 | 22,85 | 22,14 | 22,53 | 4.105.000 | | 2002-12-12 | 00:00:00 | 22,54 | 22,72 | 22,13 | 22,30 | 5.487.500 | | 2002-12-13 | 00:00:00 | 22,10 | 22,91 | 22,02 | 22,35 | 5.038.500 | | 2002-12-16 | 00:00:00 | 22,38 | 22,97 | 22,36 | 22,69 | 4.872.700 | | 2002-12-17 | 00:00:00 | 22,70 | 22,70 | 22,26 | 22,35 | 4.990.200 | | 2002-12-18 | 00:00:00 | 22,25 | 22,29 | 21,84 | 21,90 | 4.808.100 | | 2002-12-19 | 00:00:00 | 21,75 | 22,10 | 21,58 | 21,76 | 3.795.500 | | 2002-12-20 | 00:00:00 | 22,40 | 22,71 | 22,25 | 22,58 | 7.679.300 | | 2002-12-23 | 00:00:00 | 22,67 | 23,03 | 22,32 | 22,91 | 4.379.000 | | 2002-12-24 | 00:00:00 | 22,75 | 22,96 | 22,72 | 22,90 | 1.478.300 | | 2002-12-26 | 00:00:00 | 22,90 | 23,00 | 22,25 | 22,45 | 2.469.200 | | 2002-12-27 | 00:00:00 | 22,11 | 22,48 | 22,03 | 22,20 | 2.441.500 | | 2002-12-30 | 00:00:00 | 22,15 | 22,20 | 21,77 | 22,13 | 4.082.500 | | 2002-12-31 | 00:00:00 | 21,95 | 22,52 | 21,89 | 22,20 | 4.638.300 | | 2003-01-02 | 00:00:00 | 22,35 | 22,74 | 21,99 | 22,71 | 5.283.300 | | 2003-01-03 | 00:00:00 | 22,81 | 23,40 | 22,75 | 23,12 | 4.241.900 | | 2003-01-06 | 00:00:00 | 23,13 | 23,72 | 23,10 | 23,64 | 3.228.900 | | 2003-01-07 | 00:00:00 | 23,48 | 23,75 | 22,79 | 22,85 | 4.532.600 | | 2003-01-08 | 00:00:00 | 22,60 | 23,04 | 22,50 | 22,87 | 3.957.700 | | 2003-01-09 | 00:00:00 | 23,10 | 23,17 | 22,82 | 23,06 | 3.687.100 | | 2003-01-10 | 00:00:00 | 22,10 | 23,01 | 21,62 | 22,96 | 11.893.900 | | 2003-01-13 | 00:00:00 | 22,96 | 23,75 | 22,80 | 23,68 | 4.924.900 | | 2003-01-14 | 00:00:00 | 23,18 | 23,26 | 22,13 | 22,42 | 10.301.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
