(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 18,16 | 18,16 | 17,87 | 17,95 | 4.490.600 | | 2004-02-26 | 00:00:00 | 17,96 | 17,98 | 17,76 | 17,91 | 5.645.000 | | 2004-02-27 | 00:00:00 | 17,47 | 18,04 | 17,47 | 17,96 | 8.926.100 | | 2004-03-01 | 00:00:00 | 17,92 | 18,25 | 17,86 | 18,10 | 9.134.900 | | 2004-03-02 | 00:00:00 | 18,04 | 18,07 | 17,89 | 17,96 | 6.153.100 | | 2004-03-03 | 00:00:00 | 17,80 | 17,97 | 17,67 | 17,91 | 3.643.000 | | 2004-03-04 | 00:00:00 | 17,91 | 18,17 | 17,85 | 18,06 | 7.885.000 | | 2004-03-05 | 00:00:00 | 18,00 | 18,09 | 17,93 | 17,99 | 4.822.000 | | 2004-03-08 | 00:00:00 | 18,05 | 18,10 | 17,85 | 17,91 | 4.197.600 | | 2004-03-09 | 00:00:00 | 18,00 | 18,09 | 17,91 | 17,97 | 6.517.400 | | 2004-03-10 | 00:00:00 | 17,96 | 17,96 | 17,22 | 17,38 | 9.935.600 | | 2004-03-11 | 00:00:00 | 17,30 | 17,30 | 16,75 | 16,84 | 10.440.400 | | 2004-03-12 | 00:00:00 | 16,81 | 16,96 | 16,65 | 16,80 | 5.990.000 | | 2004-03-15 | 00:00:00 | 16,86 | 16,91 | 16,27 | 16,45 | 5.807.800 | | 2004-03-16 | 00:00:00 | 16,55 | 16,85 | 16,39 | 16,70 | 6.386.500 | | 2004-03-17 | 00:00:00 | 16,70 | 16,88 | 16,67 | 16,78 | 7.119.800 | | 2004-03-18 | 00:00:00 | 16,67 | 16,86 | 16,49 | 16,76 | 4.673.300 | | 2004-03-19 | 00:00:00 | 16,75 | 16,91 | 16,51 | 16,56 | 4.120.700 | | 2004-03-22 | 00:00:00 | 16,51 | 16,75 | 16,30 | 16,31 | 3.884.700 | | 2004-03-23 | 00:00:00 | 16,31 | 16,44 | 16,25 | 16,31 | 4.095.100 | | 2004-03-24 | 00:00:00 | 16,31 | 16,34 | 15,86 | 15,96 | 6.504.400 | | 2004-03-25 | 00:00:00 | 16,01 | 16,16 | 15,98 | 16,05 | 5.293.600 | | 2004-03-26 | 00:00:00 | 16,10 | 16,15 | 15,96 | 16,01 | 4.398.400 | | 2004-03-29 | 00:00:00 | 16,09 | 16,40 | 16,06 | 16,33 | 4.817.100 | | 2004-03-30 | 00:00:00 | 16,18 | 16,36 | 16,10 | 16,14 | 3.970.200 | | 2004-03-31 | 00:00:00 | 16,13 | 16,27 | 16,06 | 16,22 | 4.788.800 | | 2004-04-01 | 00:00:00 | 16,21 | 16,60 | 16,20 | 16,45 | 3.245.500 | | 2004-04-02 | 00:00:00 | 16,64 | 16,81 | 16,50 | 16,62 | 4.579.000 | | 2004-04-05 | 00:00:00 | 16,70 | 16,88 | 16,65 | 16,85 | 3.653.600 | | 2004-04-06 | 00:00:00 | 16,90 | 17,04 | 16,72 | 17,00 | 5.301.800 | | 2004-04-07 | 00:00:00 | 17,00 | 17,04 | 16,83 | 16,97 | 3.970.800 | | 2004-04-08 | 00:00:00 | 16,98 | 17,05 | 16,52 | 16,69 | 2.601.900 | | 2004-04-12 | 00:00:00 | 16,69 | 16,94 | 16,61 | 16,93 | 2.759.000 | | 2004-04-13 | 00:00:00 | 17,00 | 17,13 | 16,89 | 16,95 | 5.389.600 | | 2004-04-14 | 00:00:00 | 16,95 | 17,12 | 16,85 | 17,05 | 8.517.600 | | 2004-04-15 | 00:00:00 | 17,05 | 17,45 | 16,98 | 17,37 | 8.118.100 | | 2004-04-16 | 00:00:00 | 17,45 | 17,46 | 17,16 | 17,34 | 4.363.500 | | 2004-04-19 | 00:00:00 | 17,26 | 17,32 | 17,00 | 17,14 | 3.122.200 | | 2004-04-20 | 00:00:00 | 17,05 | 17,07 | 16,70 | 16,70 | 5.829.300 | | 2004-04-21 | 00:00:00 | 17,20 | 17,20 | 16,91 | 17,06 | 6.119.700 | | 2004-04-22 | 00:00:00 | 17,30 | 17,36 | 16,79 | 17,29 | 5.578.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
