(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 17,82 | 17,82 | 17,33 | 17,41 | 5.654.200 | | 2004-10-14 | 00:00:00 | 17,42 | 17,58 | 17,23 | 17,24 | 2.884.800 | | 2004-10-15 | 00:00:00 | 17,20 | 17,29 | 16,78 | 17,16 | 6.266.100 | | 2004-10-18 | 00:00:00 | 17,05 | 17,28 | 17,02 | 17,09 | 7.714.600 | | 2004-10-19 | 00:00:00 | 17,00 | 17,22 | 16,87 | 17,02 | 5.828.700 | | 2004-10-20 | 00:00:00 | 16,90 | 17,00 | 16,60 | 16,72 | 8.658.100 | | 2004-10-21 | 00:00:00 | 16,95 | 17,07 | 16,56 | 16,98 | 8.086.700 | | 2004-10-22 | 00:00:00 | 17,15 | 17,43 | 16,99 | 17,27 | 8.724.700 | | 2004-10-25 | 00:00:00 | 17,25 | 17,31 | 17,10 | 17,30 | 5.239.300 | | 2004-10-26 | 00:00:00 | 17,70 | 17,70 | 17,30 | 17,43 | 7.200.300 | | 2004-10-27 | 00:00:00 | 17,50 | 17,83 | 17,38 | 17,79 | 5.949.300 | | 2004-10-28 | 00:00:00 | 17,79 | 18,11 | 17,68 | 17,97 | 4.441.600 | | 2004-10-29 | 00:00:00 | 18,10 | 18,15 | 17,85 | 18,11 | 4.042.300 | | 2004-11-01 | 00:00:00 | 18,04 | 18,04 | 17,51 | 17,63 | 4.356.000 | | 2004-11-02 | 00:00:00 | 17,63 | 18,03 | 17,49 | 17,53 | 5.133.200 | | 2004-11-03 | 00:00:00 | 18,22 | 18,41 | 17,79 | 17,91 | 8.406.400 | | 2004-11-04 | 00:00:00 | 18,00 | 18,35 | 17,62 | 18,26 | 5.768.100 | | 2004-11-05 | 00:00:00 | 18,48 | 18,75 | 18,39 | 18,43 | 4.855.900 | | 2004-11-08 | 00:00:00 | 18,44 | 18,49 | 18,26 | 18,36 | 2.818.300 | | 2004-11-09 | 00:00:00 | 18,30 | 18,68 | 18,25 | 18,55 | 4.280.100 | | 2004-11-10 | 00:00:00 | 18,65 | 18,70 | 18,35 | 18,41 | 4.178.400 | | 2004-11-11 | 00:00:00 | 18,45 | 18,75 | 18,28 | 18,62 | 4.519.700 | | 2004-11-12 | 00:00:00 | 18,50 | 18,62 | 18,23 | 18,50 | 3.636.800 | | 2004-11-15 | 00:00:00 | 18,32 | 18,56 | 18,27 | 18,38 | 2.986.000 | | 2004-11-16 | 00:00:00 | 18,40 | 18,49 | 18,20 | 18,25 | 2.156.000 | | 2004-11-17 | 00:00:00 | 18,25 | 18,52 | 18,13 | 18,18 | 3.537.100 | | 2004-11-18 | 00:00:00 | 18,20 | 18,57 | 18,14 | 18,46 | 5.151.500 | | 2004-11-19 | 00:00:00 | 18,45 | 18,50 | 18,03 | 18,08 | 4.677.900 | | 2004-11-22 | 00:00:00 | 18,00 | 18,35 | 17,85 | 18,17 | 4.166.400 | | 2004-11-23 | 00:00:00 | 18,25 | 18,36 | 17,92 | 18,08 | 3.453.600 | | 2004-11-24 | 00:00:00 | 18,04 | 18,15 | 17,85 | 17,87 | 3.563.700 | | 2004-11-26 | 00:00:00 | 17,80 | 18,11 | 17,80 | 17,93 | 1.195.900 | | 2004-11-29 | 00:00:00 | 18,00 | 18,11 | 17,85 | 18,07 | 5.038.300 | | 2004-11-30 | 00:00:00 | 17,85 | 18,05 | 17,78 | 17,85 | 5.873.600 | | 2004-12-01 | 00:00:00 | 17,90 | 18,45 | 17,85 | 18,41 | 7.195.600 | | 2004-12-02 | 00:00:00 | 18,32 | 18,88 | 18,31 | 18,70 | 4.993.900 | | 2004-12-03 | 00:00:00 | 18,56 | 18,88 | 18,46 | 18,79 | 6.082.900 | | 2004-12-06 | 00:00:00 | 18,70 | 18,93 | 18,65 | 18,75 | 4.595.000 | | 2004-12-07 | 00:00:00 | 18,73 | 18,76 | 18,15 | 18,16 | 4.652.200 | | 2004-12-08 | 00:00:00 | 18,30 | 18,73 | 18,16 | 18,51 | 6.502.900 | | 2004-12-09 | 00:00:00 | 18,50 | 19,24 | 18,40 | 19,24 | 9.722.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
