(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 23,18 | 23,26 | 22,13 | 22,42 | 10.301.200 | | 2003-01-15 | 00:00:00 | 21,90 | 22,10 | 21,42 | 21,67 | 6.853.900 | | 2003-01-16 | 00:00:00 | 21,83 | 22,25 | 21,79 | 21,90 | 6.236.000 | | 2003-01-17 | 00:00:00 | 21,65 | 21,98 | 21,40 | 21,74 | 5.517.700 | | 2003-01-21 | 00:00:00 | 20,77 | 22,05 | 20,77 | 21,35 | 3.907.500 | | 2003-01-22 | 00:00:00 | 21,60 | 21,60 | 20,75 | 20,75 | 6.459.200 | | 2003-01-23 | 00:00:00 | 20,76 | 20,98 | 20,24 | 20,68 | 5.100.400 | | 2003-01-24 | 00:00:00 | 20,26 | 20,35 | 19,50 | 20,00 | 8.331.300 | | 2003-01-27 | 00:00:00 | 19,50 | 19,51 | 18,60 | 18,73 | 9.016.400 | | 2003-01-28 | 00:00:00 | 19,04 | 19,23 | 18,17 | 19,15 | 10.772.400 | | 2003-01-29 | 00:00:00 | 18,95 | 19,09 | 18,84 | 19,05 | 5.997.200 | | 2003-01-30 | 00:00:00 | 19,05 | 19,05 | 18,25 | 18,45 | 6.008.700 | | 2003-01-31 | 00:00:00 | 18,10 | 18,30 | 18,00 | 18,11 | 9.368.500 | | 2003-02-03 | 00:00:00 | 18,28 | 18,85 | 18,17 | 18,75 | 4.808.900 | | 2003-02-04 | 00:00:00 | 18,65 | 18,67 | 18,15 | 18,62 | 6.160.200 | | 2003-02-05 | 00:00:00 | 18,50 | 18,81 | 18,30 | 18,38 | 4.925.400 | | 2003-02-06 | 00:00:00 | 18,25 | 18,50 | 17,87 | 18,00 | 4.597.200 | | 2003-02-07 | 00:00:00 | 18,03 | 18,20 | 17,90 | 18,00 | 6.219.900 | | 2003-02-10 | 00:00:00 | 18,10 | 18,27 | 17,90 | 18,25 | 3.376.700 | | 2003-02-11 | 00:00:00 | 18,38 | 18,70 | 18,15 | 18,15 | 4.358.900 | | 2003-02-12 | 00:00:00 | 18,05 | 18,25 | 17,93 | 18,05 | 2.953.000 | | 2003-02-13 | 00:00:00 | 18,20 | 18,22 | 17,86 | 17,93 | 4.341.100 | | 2003-02-14 | 00:00:00 | 18,00 | 18,53 | 17,80 | 18,50 | 5.153.200 | | 2003-02-18 | 00:00:00 | 18,50 | 18,77 | 18,37 | 18,68 | 2.629.900 | | 2003-02-19 | 00:00:00 | 18,55 | 18,60 | 18,15 | 18,33 | 2.628.800 | | 2003-02-20 | 00:00:00 | 18,33 | 18,47 | 18,00 | 18,25 | 2.569.100 | | 2003-02-21 | 00:00:00 | 18,35 | 18,35 | 17,90 | 18,07 | 3.961.400 | | 2003-02-24 | 00:00:00 | 18,08 | 18,08 | 17,58 | 17,85 | 2.994.700 | | 2003-02-25 | 00:00:00 | 17,60 | 17,72 | 17,17 | 17,58 | 5.163.500 | | 2003-02-26 | 00:00:00 | 17,40 | 18,03 | 16,95 | 17,22 | 7.771.300 | | 2003-02-27 | 00:00:00 | 17,45 | 18,06 | 17,37 | 17,88 | 6.204.600 | | 2003-02-28 | 00:00:00 | 17,98 | 18,32 | 17,83 | 18,02 | 5.647.700 | | 2003-03-03 | 00:00:00 | 18,02 | 18,40 | 17,48 | 17,51 | 4.286.600 | | 2003-03-04 | 00:00:00 | 17,16 | 17,44 | 17,07 | 17,13 | 4.119.000 | | 2003-03-05 | 00:00:00 | 17,22 | 17,54 | 16,25 | 17,49 | 17.282.600 | | 2003-03-06 | 00:00:00 | 16,10 | 16,55 | 15,65 | 16,45 | 20.190.300 | | 2003-03-07 | 00:00:00 | 16,15 | 16,47 | 16,11 | 16,30 | 6.822.300 | | 2003-03-10 | 00:00:00 | 16,33 | 16,33 | 15,80 | 15,89 | 7.351.800 | | 2003-03-11 | 00:00:00 | 16,00 | 16,09 | 15,81 | 15,88 | 5.336.000 | | 2003-03-12 | 00:00:00 | 15,80 | 16,10 | 15,29 | 15,78 | 6.746.200 | | 2003-03-13 | 00:00:00 | 16,05 | 16,05 | 15,45 | 15,85 | 5.986.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
