(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 18,50 | 19,24 | 18,40 | 19,24 | 9.722.500 | | 2004-12-10 | 00:00:00 | 19,32 | 19,56 | 19,21 | 19,48 | 7.435.100 | | 2004-12-13 | 00:00:00 | 19,35 | 19,55 | 19,08 | 19,55 | 5.467.800 | | 2004-12-14 | 00:00:00 | 19,50 | 19,55 | 19,30 | 19,54 | 5.607.000 | | 2004-12-15 | 00:00:00 | 19,54 | 20,01 | 19,29 | 19,95 | 7.551.900 | | 2004-12-16 | 00:00:00 | 20,10 | 20,72 | 20,00 | 20,46 | 14.386.700 | | 2004-12-17 | 00:00:00 | 20,38 | 20,38 | 19,69 | 20,15 | 13.635.800 | | 2004-12-20 | 00:00:00 | 20,35 | 20,55 | 19,93 | 20,02 | 5.626.200 | | 2004-12-21 | 00:00:00 | 19,96 | 20,46 | 19,95 | 20,18 | 6.493.600 | | 2004-12-22 | 00:00:00 | 19,93 | 20,35 | 19,90 | 20,10 | 4.556.700 | | 2004-12-23 | 00:00:00 | 20,05 | 20,64 | 20,03 | 20,62 | 4.719.400 | | 2004-12-27 | 00:00:00 | 20,63 | 20,88 | 20,57 | 20,80 | 7.641.900 | | 2004-12-28 | 00:00:00 | 20,82 | 21,14 | 20,76 | 21,07 | 5.884.200 | | 2004-12-29 | 00:00:00 | 21,12 | 21,37 | 21,02 | 21,12 | 4.052.700 | | 2004-12-30 | 00:00:00 | 21,12 | 21,12 | 20,86 | 20,87 | 2.823.100 | | 2004-12-31 | 00:00:00 | 21,00 | 21,01 | 20,78 | 20,88 | 2.739.000 | | 2005-01-03 | 00:00:00 | 21,00 | 21,08 | 20,87 | 21,05 | 5.674.900 | | 2005-01-04 | 00:00:00 | 21,00 | 21,04 | 20,29 | 20,48 | 5.550.600 | | 2005-01-05 | 00:00:00 | 20,55 | 20,58 | 20,19 | 20,36 | 6.998.300 | | 2005-01-06 | 00:00:00 | 20,40 | 20,83 | 20,40 | 20,79 | 5.460.600 | | 2005-01-07 | 00:00:00 | 20,79 | 21,35 | 20,70 | 21,21 | 8.810.800 | | 2005-01-10 | 00:00:00 | 21,30 | 21,39 | 21,08 | 21,25 | 6.295.500 | | 2005-01-11 | 00:00:00 | 21,45 | 21,58 | 21,17 | 21,31 | 7.138.800 | | 2005-01-12 | 00:00:00 | 21,50 | 21,59 | 21,29 | 21,41 | 4.784.900 | | 2005-01-13 | 00:00:00 | 20,80 | 21,03 | 20,57 | 20,65 | 10.157.500 | | 2005-01-14 | 00:00:00 | 20,35 | 20,53 | 19,92 | 20,30 | 12.583.300 | | 2005-01-18 | 00:00:00 | 20,10 | 20,48 | 20,04 | 20,33 | 5.620.500 | | 2005-01-19 | 00:00:00 | 20,28 | 20,36 | 19,97 | 19,97 | 4.391.100 | | 2005-01-20 | 00:00:00 | 20,05 | 20,34 | 19,98 | 20,06 | 4.844.300 | | 2005-01-21 | 00:00:00 | 20,06 | 20,21 | 19,92 | 19,99 | 5.593.400 | | 2005-01-24 | 00:00:00 | 19,95 | 20,42 | 19,82 | 20,03 | 6.068.600 | | 2005-01-25 | 00:00:00 | 20,05 | 20,41 | 20,00 | 20,31 | 5.932.200 | | 2005-01-26 | 00:00:00 | 20,50 | 20,50 | 19,70 | 19,77 | 9.712.900 | | 2005-01-27 | 00:00:00 | 19,10 | 19,30 | 18,85 | 19,00 | 14.852.600 | | 2005-01-28 | 00:00:00 | 19,00 | 19,23 | 18,69 | 18,87 | 6.999.000 | | 2005-01-31 | 00:00:00 | 18,87 | 18,98 | 18,52 | 18,56 | 7.325.300 | | 2005-02-01 | 00:00:00 | 18,58 | 19,13 | 18,51 | 18,99 | 9.316.900 | | 2005-02-02 | 00:00:00 | 18,95 | 19,10 | 18,75 | 18,97 | 4.092.200 | | 2005-02-03 | 00:00:00 | 19,00 | 19,07 | 18,83 | 19,00 | 3.223.500 | | 2005-02-04 | 00:00:00 | 18,95 | 19,18 | 18,83 | 19,07 | 3.149.000 | | 2005-02-07 | 00:00:00 | 19,15 | 19,54 | 19,12 | 19,41 | 3.798.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
