(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 17,30 | 17,36 | 16,79 | 17,29 | 5.578.200 | | 2004-04-23 | 00:00:00 | 17,16 | 17,44 | 17,05 | 17,21 | 3.845.000 | | 2004-04-26 | 00:00:00 | 17,16 | 17,31 | 17,02 | 17,13 | 3.002.600 | | 2004-04-27 | 00:00:00 | 17,13 | 17,39 | 17,08 | 17,13 | 5.026.300 | | 2004-04-28 | 00:00:00 | 17,11 | 17,16 | 16,78 | 16,78 | 3.472.300 | | 2004-04-29 | 00:00:00 | 16,74 | 16,88 | 16,50 | 16,62 | 4.867.900 | | 2004-04-30 | 00:00:00 | 16,63 | 16,93 | 16,60 | 16,73 | 8.017.000 | | 2004-05-03 | 00:00:00 | 16,75 | 16,88 | 16,69 | 16,84 | 2.985.800 | | 2004-05-04 | 00:00:00 | 16,90 | 16,90 | 16,51 | 16,53 | 4.428.100 | | 2004-05-05 | 00:00:00 | 16,60 | 16,80 | 16,50 | 16,70 | 2.962.000 | | 2004-05-06 | 00:00:00 | 16,55 | 16,90 | 16,50 | 16,66 | 2.434.000 | | 2004-05-07 | 00:00:00 | 16,55 | 16,64 | 16,31 | 16,44 | 2.819.500 | | 2004-05-10 | 00:00:00 | 16,35 | 16,38 | 15,95 | 16,18 | 4.372.200 | | 2004-05-11 | 00:00:00 | 16,00 | 16,33 | 16,00 | 16,30 | 3.567.000 | | 2004-05-12 | 00:00:00 | 16,31 | 16,66 | 16,21 | 16,61 | 5.027.100 | | 2004-05-13 | 00:00:00 | 16,45 | 16,60 | 16,31 | 16,43 | 7.188.300 | | 2004-05-14 | 00:00:00 | 16,38 | 16,76 | 16,30 | 16,63 | 3.288.700 | | 2004-05-17 | 00:00:00 | 16,55 | 16,65 | 16,41 | 16,62 | 2.870.500 | | 2004-05-18 | 00:00:00 | 16,62 | 16,70 | 16,52 | 16,55 | 2.794.000 | | 2004-05-19 | 00:00:00 | 16,55 | 16,65 | 16,25 | 16,35 | 2.423.100 | | 2004-05-20 | 00:00:00 | 16,32 | 16,33 | 16,12 | 16,12 | 2.392.000 | | 2004-05-21 | 00:00:00 | 16,17 | 16,48 | 16,14 | 16,40 | 2.740.400 | | 2004-05-24 | 00:00:00 | 16,44 | 16,46 | 16,10 | 16,31 | 2.256.600 | | 2004-05-25 | 00:00:00 | 16,25 | 16,56 | 16,13 | 16,53 | 2.303.600 | | 2004-05-26 | 00:00:00 | 16,54 | 16,75 | 16,43 | 16,50 | 3.296.200 | | 2004-05-27 | 00:00:00 | 16,60 | 16,94 | 16,50 | 16,79 | 4.021.100 | | 2004-05-28 | 00:00:00 | 16,80 | 16,93 | 16,76 | 16,90 | 4.569.700 | | 2004-06-01 | 00:00:00 | 16,80 | 16,92 | 16,66 | 16,82 | 3.934.300 | | 2004-06-02 | 00:00:00 | 16,88 | 16,92 | 16,58 | 16,63 | 3.806.600 | | 2004-06-03 | 00:00:00 | 16,55 | 16,60 | 16,32 | 16,33 | 5.103.700 | | 2004-06-04 | 00:00:00 | 15,45 | 16,59 | 15,45 | 16,54 | 2.791.300 | | 2004-06-07 | 00:00:00 | 16,58 | 16,67 | 16,45 | 16,65 | 5.188.700 | | 2004-06-08 | 00:00:00 | 16,65 | 16,73 | 16,46 | 16,58 | 3.272.800 | | 2004-06-09 | 00:00:00 | 16,55 | 16,59 | 16,18 | 16,29 | 5.176.100 | | 2004-06-10 | 00:00:00 | 16,35 | 16,38 | 16,18 | 16,25 | 4.526.200 | | 2004-06-14 | 00:00:00 | 16,28 | 16,31 | 16,10 | 16,15 | 3.409.700 | | 2004-06-15 | 00:00:00 | 16,22 | 16,25 | 16,05 | 16,10 | 3.630.400 | | 2004-06-16 | 00:00:00 | 16,12 | 16,19 | 16,02 | 16,12 | 3.897.800 | | 2004-06-17 | 00:00:00 | 16,16 | 16,50 | 16,07 | 16,40 | 4.077.500 | | 2004-06-18 | 00:00:00 | 16,41 | 16,70 | 16,36 | 16,55 | 6.449.300 | | 2004-06-21 | 00:00:00 | 16,53 | 16,88 | 16,45 | 16,80 | 6.578.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
