(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 15,54 | 15,55 | 15,20 | 15,29 | 6.172.600 | | 2003-09-04 | 00:00:00 | 15,29 | 15,38 | 15,12 | 15,29 | 6.667.900 | | 2003-09-05 | 00:00:00 | 15,12 | 15,28 | 15,12 | 15,24 | 5.295.900 | | 2003-09-08 | 00:00:00 | 15,24 | 15,64 | 15,20 | 15,55 | 13.228.500 | | 2003-09-09 | 00:00:00 | 15,69 | 16,18 | 15,66 | 16,00 | 16.289.300 | | 2003-09-10 | 00:00:00 | 16,15 | 16,50 | 16,05 | 16,33 | 15.231.500 | | 2003-09-11 | 00:00:00 | 16,40 | 16,45 | 16,03 | 16,05 | 6.672.500 | | 2003-09-12 | 00:00:00 | 16,13 | 16,22 | 16,01 | 16,16 | 5.078.700 | | 2003-09-15 | 00:00:00 | 16,22 | 16,28 | 16,08 | 16,08 | 3.971.800 | | 2003-09-16 | 00:00:00 | 16,28 | 16,52 | 16,19 | 16,50 | 7.525.300 | | 2003-09-17 | 00:00:00 | 16,51 | 16,63 | 16,40 | 16,42 | 4.485.600 | | 2003-09-18 | 00:00:00 | 16,50 | 16,82 | 16,43 | 16,81 | 6.798.000 | | 2003-09-19 | 00:00:00 | 16,43 | 16,79 | 16,43 | 16,65 | 6.189.600 | | 2003-09-22 | 00:00:00 | 16,44 | 16,52 | 16,21 | 16,29 | 4.188.600 | | 2003-09-23 | 00:00:00 | 16,30 | 16,44 | 16,22 | 16,35 | 3.698.400 | | 2003-09-24 | 00:00:00 | 16,35 | 16,39 | 15,87 | 15,95 | 6.219.700 | | 2003-09-25 | 00:00:00 | 15,94 | 16,01 | 15,62 | 15,82 | 5.802.600 | | 2003-09-26 | 00:00:00 | 15,68 | 15,70 | 15,29 | 15,39 | 6.182.500 | | 2003-09-29 | 00:00:00 | 15,36 | 15,50 | 15,26 | 15,50 | 5.413.700 | | 2003-09-30 | 00:00:00 | 15,47 | 15,47 | 15,24 | 15,24 | 5.315.100 | | 2003-10-01 | 00:00:00 | 15,75 | 15,87 | 15,51 | 15,85 | 6.952.800 | | 2003-10-02 | 00:00:00 | 15,85 | 16,45 | 15,80 | 16,36 | 7.665.700 | | 2003-10-03 | 00:00:00 | 16,55 | 16,71 | 16,43 | 16,44 | 6.909.800 | | 2003-10-06 | 00:00:00 | 16,40 | 16,51 | 16,26 | 16,32 | 3.079.600 | | 2003-10-07 | 00:00:00 | 16,32 | 16,32 | 16,07 | 16,30 | 3.657.800 | | 2003-10-08 | 00:00:00 | 16,25 | 16,26 | 15,94 | 15,95 | 4.032.500 | | 2003-10-09 | 00:00:00 | 16,01 | 16,59 | 16,01 | 16,08 | 7.868.400 | | 2003-10-10 | 00:00:00 | 16,08 | 16,27 | 16,03 | 16,06 | 3.412.200 | | 2003-10-13 | 00:00:00 | 16,35 | 16,41 | 16,21 | 16,27 | 3.514.300 | | 2003-10-14 | 00:00:00 | 16,35 | 16,40 | 16,15 | 16,38 | 3.279.500 | | 2003-10-15 | 00:00:00 | 16,33 | 16,36 | 15,95 | 15,95 | 5.033.900 | | 2003-10-16 | 00:00:00 | 15,96 | 16,27 | 15,95 | 16,11 | 3.708.700 | | 2003-10-17 | 00:00:00 | 16,12 | 16,20 | 15,95 | 16,10 | 3.947.100 | | 2003-10-20 | 00:00:00 | 16,03 | 16,08 | 15,60 | 15,86 | 7.244.800 | | 2003-10-21 | 00:00:00 | 15,93 | 16,07 | 15,81 | 16,00 | 5.693.600 | | 2003-10-22 | 00:00:00 | 15,25 | 15,99 | 15,03 | 15,12 | 14.853.700 | | 2003-10-23 | 00:00:00 | 15,01 | 15,23 | 15,00 | 15,15 | 7.501.200 | | 2003-10-24 | 00:00:00 | 15,16 | 15,16 | 14,89 | 15,12 | 5.732.600 | | 2003-10-27 | 00:00:00 | 15,17 | 15,30 | 15,14 | 15,23 | 4.034.900 | | 2003-10-28 | 00:00:00 | 15,17 | 15,33 | 15,03 | 15,12 | 6.103.900 | | 2003-10-29 | 00:00:00 | 15,00 | 15,26 | 15,00 | 15,22 | 7.555.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
