(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 16,89 | 17,02 | 16,88 | 16,95 | 1.473.000 | | 2003-12-29 | 00:00:00 | 17,03 | 17,16 | 16,95 | 17,09 | 5.184.300 | | 2003-12-30 | 00:00:00 | 17,10 | 17,35 | 17,07 | 17,22 | 4.460.100 | | 2003-12-31 | 00:00:00 | 17,16 | 17,40 | 17,16 | 17,39 | 3.691.600 | | 2004-01-02 | 00:00:00 | 17,39 | 17,97 | 17,35 | 17,70 | 6.290.100 | | 2004-01-05 | 00:00:00 | 18,49 | 18,49 | 17,71 | 17,86 | 6.544.800 | | 2004-01-06 | 00:00:00 | 17,90 | 17,97 | 17,67 | 17,70 | 5.351.300 | | 2004-01-07 | 00:00:00 | 17,72 | 18,12 | 17,67 | 18,08 | 6.736.200 | | 2004-01-08 | 00:00:00 | 18,15 | 18,15 | 17,94 | 17,99 | 5.228.800 | | 2004-01-09 | 00:00:00 | 17,99 | 18,10 | 17,90 | 17,98 | 5.820.800 | | 2004-01-12 | 00:00:00 | 17,97 | 17,98 | 17,74 | 17,80 | 4.767.600 | | 2004-01-13 | 00:00:00 | 17,80 | 17,99 | 17,75 | 17,87 | 3.181.200 | | 2004-01-14 | 00:00:00 | 17,87 | 18,04 | 17,80 | 18,02 | 3.093.800 | | 2004-01-15 | 00:00:00 | 18,00 | 18,01 | 17,72 | 17,96 | 4.255.000 | | 2004-01-16 | 00:00:00 | 17,97 | 18,26 | 17,91 | 18,22 | 5.045.400 | | 2004-01-20 | 00:00:00 | 18,29 | 18,40 | 17,85 | 17,86 | 5.228.200 | | 2004-01-21 | 00:00:00 | 17,93 | 18,12 | 17,89 | 18,00 | 6.741.800 | | 2004-01-22 | 00:00:00 | 18,09 | 18,15 | 17,70 | 17,79 | 5.182.300 | | 2004-01-23 | 00:00:00 | 17,79 | 17,84 | 17,34 | 17,52 | 5.961.100 | | 2004-01-26 | 00:00:00 | 17,12 | 17,94 | 17,12 | 17,85 | 13.133.800 | | 2004-01-27 | 00:00:00 | 18,00 | 18,00 | 17,55 | 17,69 | 6.834.200 | | 2004-01-28 | 00:00:00 | 17,70 | 17,80 | 17,50 | 17,52 | 6.107.800 | | 2004-01-29 | 00:00:00 | 17,70 | 17,84 | 17,45 | 17,81 | 5.961.500 | | 2004-01-30 | 00:00:00 | 17,81 | 17,81 | 17,45 | 17,54 | 3.729.100 | | 2004-02-02 | 00:00:00 | 17,51 | 18,00 | 17,48 | 17,90 | 5.979.700 | | 2004-02-03 | 00:00:00 | 17,91 | 18,34 | 17,80 | 18,34 | 6.975.100 | | 2004-02-04 | 00:00:00 | 18,37 | 18,71 | 18,25 | 18,64 | 8.913.400 | | 2004-02-05 | 00:00:00 | 18,64 | 19,09 | 18,45 | 18,97 | 9.450.200 | | 2004-02-06 | 00:00:00 | 18,83 | 18,83 | 18,43 | 18,55 | 7.856.600 | | 2004-02-09 | 00:00:00 | 18,38 | 18,50 | 18,33 | 18,46 | 3.980.000 | | 2004-02-10 | 00:00:00 | 18,60 | 18,75 | 18,37 | 18,50 | 8.478.700 | | 2004-02-11 | 00:00:00 | 18,50 | 18,50 | 18,27 | 18,47 | 8.081.000 | | 2004-02-12 | 00:00:00 | 18,48 | 18,48 | 18,36 | 18,40 | 4.739.200 | | 2004-02-13 | 00:00:00 | 18,84 | 18,84 | 18,30 | 18,41 | 6.573.500 | | 2004-02-17 | 00:00:00 | 18,53 | 18,73 | 18,43 | 18,67 | 4.128.200 | | 2004-02-18 | 00:00:00 | 18,74 | 18,74 | 18,41 | 18,50 | 6.519.600 | | 2004-02-19 | 00:00:00 | 18,52 | 18,56 | 18,19 | 18,37 | 6.367.500 | | 2004-02-20 | 00:00:00 | 18,45 | 18,48 | 18,24 | 18,30 | 4.646.900 | | 2004-02-23 | 00:00:00 | 18,33 | 18,33 | 18,06 | 18,20 | 4.197.100 | | 2004-02-24 | 00:00:00 | 18,21 | 18,29 | 17,96 | 18,10 | 6.693.900 | | 2004-02-25 | 00:00:00 | 18,16 | 18,16 | 17,87 | 17,95 | 4.490.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
