(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 16,53 | 16,88 | 16,45 | 16,80 | 6.578.100 | | 2004-06-22 | 00:00:00 | 16,95 | 17,77 | 16,95 | 17,75 | 12.707.900 | | 2004-06-23 | 00:00:00 | 17,76 | 18,32 | 17,56 | 18,20 | 10.113.600 | | 2004-06-24 | 00:00:00 | 18,40 | 18,90 | 18,30 | 18,70 | 13.869.700 | | 2004-06-25 | 00:00:00 | 18,60 | 18,75 | 18,12 | 18,18 | 11.492.400 | | 2004-06-28 | 00:00:00 | 18,30 | 18,48 | 18,13 | 18,26 | 5.619.200 | | 2004-06-29 | 00:00:00 | 18,23 | 18,64 | 18,22 | 18,27 | 3.709.500 | | 2004-06-30 | 00:00:00 | 18,35 | 18,56 | 18,22 | 18,48 | 4.412.300 | | 2004-07-01 | 00:00:00 | 18,40 | 18,48 | 17,85 | 18,08 | 4.874.300 | | 2004-07-02 | 00:00:00 | 18,07 | 18,35 | 18,00 | 18,07 | 3.556.200 | | 2004-07-06 | 00:00:00 | 17,95 | 18,07 | 17,75 | 17,80 | 3.447.500 | | 2004-07-07 | 00:00:00 | 17,77 | 17,88 | 17,60 | 17,62 | 3.071.800 | | 2004-07-08 | 00:00:00 | 17,65 | 18,35 | 17,63 | 17,82 | 6.360.700 | | 2004-07-09 | 00:00:00 | 18,20 | 18,25 | 17,90 | 18,07 | 4.279.100 | | 2004-07-12 | 00:00:00 | 18,00 | 18,01 | 17,52 | 17,55 | 3.224.800 | | 2004-07-13 | 00:00:00 | 17,90 | 18,21 | 17,51 | 18,21 | 5.382.000 | | 2004-07-14 | 00:00:00 | 18,23 | 18,94 | 18,18 | 18,58 | 9.456.300 | | 2004-07-15 | 00:00:00 | 18,80 | 18,86 | 18,31 | 18,32 | 4.848.600 | | 2004-07-16 | 00:00:00 | 18,55 | 18,90 | 18,15 | 18,70 | 8.917.300 | | 2004-07-19 | 00:00:00 | 18,70 | 18,82 | 18,43 | 18,70 | 4.383.700 | | 2004-07-20 | 00:00:00 | 18,55 | 18,95 | 18,52 | 18,79 | 5.442.200 | | 2004-07-21 | 00:00:00 | 19,00 | 19,28 | 18,94 | 19,00 | 11.851.100 | | 2004-07-22 | 00:00:00 | 19,01 | 19,35 | 18,39 | 18,90 | 9.081.900 | | 2004-07-23 | 00:00:00 | 19,05 | 19,05 | 18,63 | 18,75 | 3.943.900 | | 2004-07-26 | 00:00:00 | 19,15 | 19,76 | 18,80 | 19,56 | 14.345.700 | | 2004-07-27 | 00:00:00 | 19,60 | 20,10 | 19,50 | 19,98 | 10.477.800 | | 2004-07-28 | 00:00:00 | 19,03 | 19,40 | 18,70 | 19,24 | 11.441.200 | | 2004-07-29 | 00:00:00 | 19,24 | 19,65 | 19,04 | 19,53 | 4.962.100 | | 2004-07-30 | 00:00:00 | 19,50 | 19,62 | 19,27 | 19,46 | 4.280.800 | | 2004-08-02 | 00:00:00 | 20,00 | 20,00 | 19,17 | 19,32 | 2.944.200 | | 2004-08-03 | 00:00:00 | 19,35 | 19,38 | 19,07 | 19,16 | 4.261.800 | | 2004-08-04 | 00:00:00 | 18,50 | 18,50 | 17,69 | 17,96 | 24.044.100 | | 2004-08-05 | 00:00:00 | 18,00 | 18,21 | 17,94 | 18,00 | 29.898.700 | | 2004-08-06 | 00:00:00 | 17,82 | 17,95 | 17,58 | 17,85 | 9.762.500 | | 2004-08-09 | 00:00:00 | 17,86 | 18,05 | 17,69 | 17,78 | 5.886.100 | | 2004-08-10 | 00:00:00 | 17,79 | 18,06 | 17,70 | 18,01 | 7.454.800 | | 2004-08-11 | 00:00:00 | 17,90 | 18,22 | 17,88 | 18,20 | 9.867.800 | | 2004-08-12 | 00:00:00 | 18,15 | 18,34 | 17,98 | 18,04 | 4.713.600 | | 2004-08-13 | 00:00:00 | 18,05 | 18,10 | 17,81 | 17,86 | 4.842.000 | | 2004-08-16 | 00:00:00 | 18,00 | 18,20 | 17,84 | 18,16 | 3.108.800 | | 2004-08-17 | 00:00:00 | 18,16 | 18,32 | 17,98 | 18,03 | 4.596.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
