(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 18,58 | 18,98 | 18,51 | 18,95 | 9.736.600 | | 2005-04-07 | 00:00:00 | 18,94 | 19,35 | 18,75 | 19,34 | 8.218.000 | | 2005-04-08 | 00:00:00 | 19,40 | 19,48 | 19,24 | 19,33 | 5.393.300 | | 2005-04-11 | 00:00:00 | 19,38 | 19,66 | 19,33 | 19,52 | 5.277.900 | | 2005-04-12 | 00:00:00 | 19,58 | 19,58 | 19,00 | 19,30 | 6.689.100 | | 2005-04-13 | 00:00:00 | 19,42 | 19,95 | 19,37 | 19,90 | 8.823.800 | | 2005-04-14 | 00:00:00 | 20,16 | 20,72 | 20,15 | 20,57 | 18.158.200 | | 2005-04-15 | 00:00:00 | 21,10 | 21,13 | 20,43 | 20,65 | 12.502.400 | | 2005-04-18 | 00:00:00 | 20,65 | 20,70 | 20,05 | 20,18 | 6.801.200 | | 2005-04-19 | 00:00:00 | 20,24 | 20,33 | 20,11 | 20,23 | 3.294.000 | | 2005-04-20 | 00:00:00 | 20,23 | 20,28 | 19,92 | 19,95 | 4.249.000 | | 2005-04-21 | 00:00:00 | 21,06 | 21,26 | 20,52 | 20,70 | 10.609.400 | | 2005-04-22 | 00:00:00 | 20,60 | 20,80 | 20,54 | 20,75 | 5.614.000 | | 2005-04-25 | 00:00:00 | 20,77 | 20,87 | 20,61 | 20,70 | 6.001.200 | | 2005-04-26 | 00:00:00 | 20,80 | 20,83 | 20,47 | 20,59 | 3.388.400 | | 2005-04-27 | 00:00:00 | 20,59 | 20,66 | 20,40 | 20,55 | 2.850.600 | | 2005-04-28 | 00:00:00 | 20,25 | 20,74 | 20,19 | 20,47 | 2.926.400 | | 2005-04-29 | 00:00:00 | 20,47 | 20,99 | 20,29 | 20,87 | 3.241.000 | | 2005-05-02 | 00:00:00 | 20,88 | 20,98 | 20,66 | 20,94 | 4.574.000 | | 2005-05-03 | 00:00:00 | 20,94 | 21,00 | 20,65 | 20,80 | 3.687.200 | | 2005-05-04 | 00:00:00 | 20,89 | 20,95 | 20,65 | 20,85 | 4.299.400 | | 2005-05-05 | 00:00:00 | 20,89 | 20,92 | 20,51 | 20,80 | 3.566.000 | | 2005-05-06 | 00:00:00 | 21,05 | 21,05 | 20,58 | 20,62 | 5.090.200 | | 2005-05-09 | 00:00:00 | 20,55 | 20,60 | 20,41 | 20,48 | 3.911.600 | | 2005-05-10 | 00:00:00 | 20,34 | 20,48 | 20,20 | 20,29 | 3.564.000 | | 2005-05-11 | 00:00:00 | 20,33 | 20,45 | 20,01 | 20,39 | 4.344.400 | | 2005-05-12 | 00:00:00 | 20,46 | 20,52 | 20,29 | 20,37 | 4.486.400 | | 2005-05-13 | 00:00:00 | 20,44 | 20,44 | 20,09 | 20,25 | 3.808.700 | | 2005-05-16 | 00:00:00 | 20,34 | 20,44 | 20,26 | 20,35 | 2.035.200 | | 2005-05-17 | 00:00:00 | 20,36 | 20,38 | 20,09 | 20,25 | 4.634.400 | | 2005-05-18 | 00:00:00 | 20,29 | 20,35 | 20,16 | 20,20 | 3.827.700 | | 2005-05-19 | 00:00:00 | 20,25 | 20,25 | 19,85 | 20,00 | 5.316.600 | | 2005-05-20 | 00:00:00 | 20,00 | 20,05 | 19,86 | 20,00 | 5.246.100 | | 2005-05-23 | 00:00:00 | 20,06 | 20,27 | 19,83 | 19,85 | 5.966.600 | | 2005-05-24 | 00:00:00 | 19,98 | 20,23 | 19,91 | 20,00 | 4.593.900 | | 2005-05-25 | 00:00:00 | 20,05 | 20,06 | 19,61 | 19,74 | 7.503.500 | | 2005-05-26 | 00:00:00 | 19,88 | 19,88 | 19,71 | 19,78 | 6.502.700 | | 2005-05-27 | 00:00:00 | 19,72 | 19,79 | 19,62 | 19,67 | 5.112.900 | | 2005-05-31 | 00:00:00 | 19,63 | 19,67 | 19,40 | 19,50 | 6.097.200 | | 2005-06-01 | 00:00:00 | 19,50 | 19,60 | 19,36 | 19,46 | 5.520.300 | | 2005-06-02 | 00:00:00 | 19,65 | 19,75 | 19,45 | 19,70 | 6.331.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
