(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 18,16 | 18,32 | 17,98 | 18,03 | 4.596.900 | | 2004-08-18 | 00:00:00 | 18,00 | 18,40 | 17,99 | 18,38 | 4.466.700 | | 2004-08-19 | 00:00:00 | 18,33 | 18,35 | 18,16 | 18,23 | 2.910.100 | | 2004-08-20 | 00:00:00 | 18,30 | 18,75 | 18,26 | 18,63 | 7.344.100 | | 2004-08-23 | 00:00:00 | 18,70 | 18,83 | 18,63 | 18,70 | 4.200.800 | | 2004-08-24 | 00:00:00 | 18,83 | 18,85 | 18,67 | 18,78 | 3.559.700 | | 2004-08-25 | 00:00:00 | 18,76 | 18,99 | 18,71 | 18,99 | 3.947.100 | | 2004-08-26 | 00:00:00 | 18,99 | 19,15 | 18,88 | 19,06 | 4.482.100 | | 2004-08-27 | 00:00:00 | 18,90 | 19,28 | 18,86 | 19,12 | 4.560.400 | | 2004-08-30 | 00:00:00 | 18,95 | 19,03 | 18,62 | 18,68 | 3.744.800 | | 2004-08-31 | 00:00:00 | 18,65 | 18,81 | 18,32 | 18,46 | 5.447.600 | | 2004-09-01 | 00:00:00 | 18,35 | 18,51 | 18,27 | 18,36 | 4.664.900 | | 2004-09-02 | 00:00:00 | 18,36 | 18,76 | 18,31 | 18,71 | 4.539.600 | | 2004-09-03 | 00:00:00 | 18,85 | 18,90 | 18,74 | 18,79 | 3.068.400 | | 2004-09-07 | 00:00:00 | 19,04 | 19,10 | 18,84 | 19,03 | 3.852.100 | | 2004-09-08 | 00:00:00 | 19,03 | 19,23 | 18,90 | 19,18 | 4.127.700 | | 2004-09-09 | 00:00:00 | 19,19 | 19,34 | 19,12 | 19,25 | 7.573.500 | | 2004-09-10 | 00:00:00 | 19,25 | 19,33 | 19,04 | 19,21 | 3.656.100 | | 2004-09-13 | 00:00:00 | 19,35 | 19,40 | 19,10 | 19,10 | 4.984.000 | | 2004-09-14 | 00:00:00 | 19,15 | 19,51 | 19,11 | 19,47 | 5.609.000 | | 2004-09-15 | 00:00:00 | 19,65 | 19,65 | 19,34 | 19,56 | 4.118.800 | | 2004-09-16 | 00:00:00 | 19,56 | 19,59 | 19,35 | 19,48 | 3.610.800 | | 2004-09-17 | 00:00:00 | 19,58 | 19,83 | 19,39 | 19,78 | 5.807.000 | | 2004-09-20 | 00:00:00 | 19,60 | 19,65 | 19,06 | 19,15 | 5.641.100 | | 2004-09-21 | 00:00:00 | 19,18 | 19,27 | 19,01 | 19,25 | 6.858.500 | | 2004-09-22 | 00:00:00 | 19,05 | 19,24 | 18,91 | 19,02 | 5.019.400 | | 2004-09-23 | 00:00:00 | 18,92 | 19,18 | 18,76 | 18,78 | 3.976.800 | | 2004-09-24 | 00:00:00 | 18,72 | 18,87 | 18,63 | 18,68 | 3.911.200 | | 2004-09-27 | 00:00:00 | 18,68 | 18,82 | 18,55 | 18,59 | 3.816.500 | | 2004-09-28 | 00:00:00 | 18,73 | 18,73 | 18,38 | 18,65 | 6.666.400 | | 2004-09-29 | 00:00:00 | 18,65 | 18,65 | 18,06 | 18,50 | 8.977.700 | | 2004-09-30 | 00:00:00 | 19,00 | 19,20 | 18,54 | 19,06 | 11.051.200 | | 2004-10-01 | 00:00:00 | 19,00 | 19,25 | 18,61 | 18,95 | 6.507.000 | | 2004-10-04 | 00:00:00 | 18,85 | 19,05 | 18,43 | 18,50 | 7.769.600 | | 2004-10-05 | 00:00:00 | 18,55 | 18,63 | 18,46 | 18,52 | 5.141.800 | | 2004-10-06 | 00:00:00 | 18,52 | 18,65 | 18,50 | 18,53 | 4.573.600 | | 2004-10-07 | 00:00:00 | 18,60 | 18,61 | 17,53 | 17,98 | 8.653.900 | | 2004-10-08 | 00:00:00 | 17,75 | 17,80 | 17,45 | 17,56 | 10.276.700 | | 2004-10-11 | 00:00:00 | 17,56 | 17,81 | 17,35 | 17,51 | 7.354.200 | | 2004-10-12 | 00:00:00 | 17,49 | 17,90 | 17,49 | 17,79 | 4.971.100 | | 2004-10-13 | 00:00:00 | 17,82 | 17,82 | 17,33 | 17,41 | 5.654.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
