(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 19,15 | 19,54 | 19,12 | 19,41 | 3.798.500 | | 2005-02-08 | 00:00:00 | 19,35 | 19,44 | 19,12 | 19,25 | 3.199.000 | | 2005-02-09 | 00:00:00 | 19,20 | 19,41 | 18,66 | 18,66 | 5.313.000 | | 2005-02-10 | 00:00:00 | 18,78 | 19,02 | 18,69 | 18,99 | 4.460.600 | | 2005-02-11 | 00:00:00 | 18,99 | 19,47 | 18,77 | 19,41 | 3.855.100 | | 2005-02-14 | 00:00:00 | 19,42 | 19,49 | 19,12 | 19,43 | 3.124.400 | | 2005-02-15 | 00:00:00 | 19,32 | 19,43 | 19,08 | 19,25 | 4.277.900 | | 2005-02-16 | 00:00:00 | 19,25 | 19,31 | 19,03 | 19,05 | 4.660.600 | | 2005-02-17 | 00:00:00 | 19,10 | 19,13 | 18,93 | 19,07 | 3.866.200 | | 2005-02-18 | 00:00:00 | 19,07 | 19,32 | 18,96 | 19,28 | 4.726.200 | | 2005-02-22 | 00:00:00 | 19,28 | 19,52 | 18,80 | 18,90 | 5.055.200 | | 2005-02-23 | 00:00:00 | 18,99 | 19,88 | 18,93 | 19,22 | 3.040.400 | | 2005-02-24 | 00:00:00 | 19,45 | 19,48 | 19,12 | 19,30 | 5.363.000 | | 2005-02-25 | 00:00:00 | 19,15 | 19,31 | 18,94 | 19,14 | 5.316.500 | | 2005-02-28 | 00:00:00 | 19,08 | 19,15 | 18,85 | 18,95 | 6.108.500 | | 2005-03-01 | 00:00:00 | 19,00 | 19,45 | 18,92 | 19,30 | 4.837.800 | | 2005-03-02 | 00:00:00 | 19,30 | 19,60 | 19,17 | 19,34 | 4.972.400 | | 2005-03-03 | 00:00:00 | 19,30 | 19,34 | 18,73 | 18,80 | 6.752.100 | | 2005-03-04 | 00:00:00 | 18,94 | 19,00 | 18,39 | 18,57 | 8.300.100 | | 2005-03-07 | 00:00:00 | 18,65 | 18,81 | 18,49 | 18,75 | 3.511.600 | | 2005-03-08 | 00:00:00 | 18,76 | 19,05 | 18,73 | 18,76 | 4.131.800 | | 2005-03-09 | 00:00:00 | 18,80 | 18,81 | 18,48 | 18,60 | 4.247.700 | | 2005-03-10 | 00:00:00 | 18,71 | 18,86 | 18,65 | 18,74 | 4.099.200 | | 2005-03-11 | 00:00:00 | 18,80 | 18,89 | 18,36 | 18,45 | 4.859.900 | | 2005-03-14 | 00:00:00 | 18,58 | 18,59 | 18,28 | 18,56 | 5.995.300 | | 2005-03-15 | 00:00:00 | 18,67 | 18,79 | 18,27 | 18,30 | 5.364.900 | | 2005-03-16 | 00:00:00 | 18,18 | 18,25 | 17,99 | 18,07 | 4.164.000 | | 2005-03-17 | 00:00:00 | 18,05 | 18,25 | 17,99 | 18,18 | 3.451.000 | | 2005-03-18 | 00:00:00 | 18,19 | 18,30 | 17,77 | 17,80 | 7.962.800 | | 2005-03-21 | 00:00:00 | 17,83 | 17,88 | 17,67 | 17,68 | 4.970.600 | | 2005-03-22 | 00:00:00 | 17,74 | 18,27 | 17,69 | 17,94 | 5.172.600 | | 2005-03-23 | 00:00:00 | 18,02 | 18,46 | 17,90 | 18,32 | 4.287.600 | | 2005-03-24 | 00:00:00 | 18,28 | 18,32 | 18,00 | 18,02 | 3.454.900 | | 2005-03-28 | 00:00:00 | 17,95 | 18,21 | 17,95 | 18,12 | 5.130.800 | | 2005-03-29 | 00:00:00 | 17,96 | 18,15 | 17,82 | 17,95 | 6.730.200 | | 2005-03-30 | 00:00:00 | 17,95 | 18,20 | 17,91 | 18,02 | 4.908.600 | | 2005-03-31 | 00:00:00 | 18,25 | 18,28 | 18,05 | 18,15 | 5.223.600 | | 2005-04-01 | 00:00:00 | 18,15 | 18,31 | 17,83 | 17,89 | 5.108.000 | | 2005-04-04 | 00:00:00 | 17,96 | 18,08 | 17,80 | 17,98 | 5.817.000 | | 2005-04-05 | 00:00:00 | 18,12 | 18,65 | 18,11 | 18,50 | 7.906.800 | | 2005-04-06 | 00:00:00 | 18,58 | 18,98 | 18,51 | 18,95 | 9.736.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
