(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 19,65 | 19,75 | 19,45 | 19,70 | 6.331.500 | | 2005-06-03 | 00:00:00 | 19,59 | 19,72 | 19,47 | 19,55 | 3.953.200 | | 2005-06-06 | 00:00:00 | 19,70 | 19,70 | 19,36 | 19,40 | 5.001.400 | | 2005-06-07 | 00:00:00 | 19,46 | 19,61 | 19,40 | 19,44 | 3.544.900 | | 2005-06-08 | 00:00:00 | 19,43 | 19,44 | 19,21 | 19,26 | 3.317.100 | | 2005-06-09 | 00:00:00 | 19,32 | 19,69 | 19,19 | 19,61 | 6.750.500 | | 2005-06-10 | 00:00:00 | 19,56 | 19,73 | 19,41 | 19,44 | 4.119.100 | | 2005-06-13 | 00:00:00 | 19,45 | 19,54 | 19,25 | 19,33 | 5.696.900 | | 2005-06-14 | 00:00:00 | 19,27 | 19,44 | 19,22 | 19,28 | 5.822.900 | | 2005-06-15 | 00:00:00 | 19,32 | 19,45 | 19,18 | 19,42 | 4.095.400 | | 2005-06-16 | 00:00:00 | 19,54 | 19,59 | 19,36 | 19,45 | 3.823.900 | | 2005-06-17 | 00:00:00 | 19,58 | 19,60 | 19,36 | 19,38 | 5.400.400 | | 2005-06-20 | 00:00:00 | 19,30 | 20,17 | 19,27 | 20,16 | 6.678.200 | | 2005-06-21 | 00:00:00 | 20,05 | 20,16 | 19,85 | 20,03 | 4.607.700 | | 2005-06-22 | 00:00:00 | 20,10 | 20,14 | 19,90 | 20,13 | 4.217.900 | | 2005-06-23 | 00:00:00 | 20,18 | 20,51 | 20,13 | 20,35 | 8.463.200 | | 2005-06-24 | 00:00:00 | 20,18 | 20,21 | 19,89 | 19,90 | 5.945.500 | | 2005-06-27 | 00:00:00 | 19,80 | 19,84 | 19,60 | 19,64 | 4.126.300 | | 2005-06-28 | 00:00:00 | 19,69 | 19,81 | 19,41 | 19,51 | 7.469.500 | | 2005-06-29 | 00:00:00 | 19,55 | 19,66 | 19,28 | 19,62 | 5.357.700 | | 2005-06-30 | 00:00:00 | 19,56 | 19,63 | 19,00 | 19,06 | 8.598.900 | | 2005-07-01 | 00:00:00 | 19,14 | 19,26 | 18,85 | 18,92 | 5.112.000 | | 2005-07-05 | 00:00:00 | 18,92 | 19,03 | 18,74 | 19,00 | 8.029.400 | | 2005-07-06 | 00:00:00 | 18,98 | 18,99 | 18,75 | 18,76 | 4.004.900 | | 2005-07-07 | 00:00:00 | 18,50 | 18,99 | 18,28 | 18,48 | 5.370.500 | | 2005-07-08 | 00:00:00 | 18,52 | 19,00 | 18,52 | 18,97 | 4.555.800 | | 2005-07-11 | 00:00:00 | 19,30 | 19,42 | 19,15 | 19,27 | 7.110.500 | | 2005-07-12 | 00:00:00 | 19,40 | 19,48 | 19,25 | 19,45 | 5.824.500 | | 2005-07-13 | 00:00:00 | 19,36 | 19,53 | 19,25 | 19,49 | 3.397.200 | | 2005-07-14 | 00:00:00 | 19,69 | 20,15 | 19,63 | 20,10 | 11.308.000 | | 2005-07-15 | 00:00:00 | 20,18 | 20,18 | 19,89 | 19,97 | 5.820.700 | | 2005-07-18 | 00:00:00 | 19,97 | 20,12 | 19,92 | 20,05 | 3.682.400 | | 2005-07-19 | 00:00:00 | 20,10 | 20,17 | 19,95 | 19,98 | 7.854.700 | | 2005-07-20 | 00:00:00 | 19,81 | 20,24 | 19,80 | 20,20 | 7.980.300 | | 2005-07-21 | 00:00:00 | 20,50 | 20,50 | 19,90 | 20,11 | 12.588.700 | | 2005-07-22 | 00:00:00 | 20,35 | 20,54 | 20,26 | 20,54 | 11.159.000 | | 2005-07-25 | 00:00:00 | 20,56 | 20,75 | 20,50 | 20,73 | 6.663.300 | | 2005-07-26 | 00:00:00 | 20,68 | 20,89 | 20,66 | 20,75 | 5.743.800 | | 2005-07-27 | 00:00:00 | 20,83 | 20,99 | 20,75 | 20,90 | 5.827.000 | | 2005-07-28 | 00:00:00 | 20,95 | 21,06 | 20,84 | 21,01 | 4.331.300 | | 2005-07-29 | 00:00:00 | 20,90 | 21,10 | 20,75 | 20,82 | 4.078.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
