(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 20,59 | 20,82 | 20,50 | 20,79 | 5.593.000 | | 2005-09-27 | 00:00:00 | 20,78 | 21,07 | 20,74 | 20,97 | 7.946.400 | | 2005-09-28 | 00:00:00 | 21,13 | 21,33 | 21,06 | 21,21 | 5.987.500 | | 2005-09-29 | 00:00:00 | 21,01 | 21,15 | 20,79 | 21,15 | 4.467.500 | | 2005-09-30 | 00:00:00 | 21,03 | 21,11 | 20,97 | 21,05 | 5.821.300 | | 2005-10-03 | 00:00:00 | 21,01 | 21,14 | 20,85 | 21,13 | 4.555.100 | | 2005-10-04 | 00:00:00 | 21,17 | 21,90 | 21,16 | 21,57 | 6.121.700 | | 2005-10-05 | 00:00:00 | 21,45 | 21,60 | 20,95 | 20,96 | 4.316.700 | | 2005-10-06 | 00:00:00 | 20,96 | 21,14 | 20,50 | 20,66 | 3.808.900 | | 2005-10-07 | 00:00:00 | 20,73 | 20,77 | 20,46 | 20,48 | 3.203.400 | | 2005-10-10 | 00:00:00 | 20,50 | 20,60 | 20,20 | 20,30 | 7.044.300 | | 2005-10-11 | 00:00:00 | 20,28 | 20,31 | 19,79 | 19,84 | 5.052.000 | | 2005-10-12 | 00:00:00 | 20,58 | 21,25 | 20,49 | 20,62 | 10.792.800 | | 2005-10-13 | 00:00:00 | 20,62 | 21,28 | 20,61 | 21,14 | 6.206.600 | | 2005-10-14 | 00:00:00 | 21,27 | 21,57 | 20,95 | 21,57 | 5.663.300 | | 2005-10-17 | 00:00:00 | 21,59 | 21,63 | 21,16 | 21,46 | 3.193.000 | | 2005-10-18 | 00:00:00 | 21,50 | 21,76 | 21,37 | 21,38 | 3.691.300 | | 2005-10-19 | 00:00:00 | 21,46 | 21,79 | 21,00 | 21,76 | 6.056.500 | | 2005-10-20 | 00:00:00 | 21,68 | 21,68 | 21,16 | 21,30 | 7.160.400 | | 2005-10-21 | 00:00:00 | 21,52 | 21,79 | 20,88 | 21,11 | 7.314.400 | | 2005-10-24 | 00:00:00 | 21,55 | 21,55 | 20,97 | 21,13 | 6.240.200 | | 2005-10-25 | 00:00:00 | 21,27 | 21,28 | 20,69 | 20,90 | 4.236.100 | | 2005-10-26 | 00:00:00 | 20,90 | 21,07 | 20,70 | 20,75 | 5.256.100 | | 2005-10-27 | 00:00:00 | 20,75 | 20,89 | 20,15 | 20,17 | 4.841.400 | | 2005-10-28 | 00:00:00 | 20,40 | 20,40 | 20,06 | 20,33 | 5.514.900 | | 2005-10-31 | 00:00:00 | 20,60 | 20,73 | 20,15 | 20,34 | 6.205.100 | | 2005-11-01 | 00:00:00 | 20,30 | 20,35 | 19,45 | 19,76 | 13.088.500 | | 2005-11-02 | 00:00:00 | 19,75 | 19,88 | 19,66 | 19,81 | 8.319.800 | | 2005-11-03 | 00:00:00 | 19,83 | 20,15 | 19,50 | 19,83 | 7.693.200 | | 2005-11-04 | 00:00:00 | 19,98 | 20,10 | 19,90 | 20,03 | 4.949.000 | | 2005-11-07 | 00:00:00 | 20,00 | 20,10 | 19,81 | 19,90 | 6.614.700 | | 2005-11-08 | 00:00:00 | 19,76 | 19,96 | 19,46 | 19,55 | 5.263.900 | | 2005-11-09 | 00:00:00 | 19,55 | 19,76 | 19,47 | 19,66 | 11.041.400 | | 2005-11-10 | 00:00:00 | 19,67 | 19,80 | 19,50 | 19,74 | 8.027.900 | | 2005-11-11 | 00:00:00 | 19,80 | 19,87 | 19,61 | 19,72 | 10.252.400 | | 2005-11-14 | 00:00:00 | 19,73 | 19,73 | 19,14 | 19,26 | 11.617.100 | | 2005-11-15 | 00:00:00 | 19,20 | 19,36 | 19,09 | 19,14 | 5.807.200 | | 2005-11-16 | 00:00:00 | 19,40 | 19,48 | 19,18 | 19,30 | 3.924.000 | | 2005-11-17 | 00:00:00 | 19,25 | 19,50 | 19,24 | 19,50 | 6.035.400 | | 2005-11-18 | 00:00:00 | 19,55 | 19,76 | 19,46 | 19,70 | 14.759.200 | | 2005-11-21 | 00:00:00 | 19,75 | 19,75 | 19,36 | 19,60 | 7.359.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
