(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 19,75 | 19,75 | 19,36 | 19,60 | 7.359.500 | | 2005-11-22 | 00:00:00 | 19,52 | 19,74 | 19,48 | 19,71 | 6.625.900 | | 2005-11-23 | 00:00:00 | 19,65 | 19,71 | 19,55 | 19,60 | 5.008.500 | | 2005-11-25 | 00:00:00 | 19,74 | 19,74 | 19,46 | 19,56 | 1.201.400 | | 2005-11-28 | 00:00:00 | 19,69 | 19,69 | 19,44 | 19,45 | 5.591.000 | | 2005-11-29 | 00:00:00 | 19,45 | 19,53 | 19,26 | 19,33 | 5.588.000 | | 2005-11-30 | 00:00:00 | 19,40 | 19,54 | 19,32 | 19,32 | 5.585.100 | | 2005-12-01 | 00:00:00 | 19,37 | 19,50 | 18,86 | 19,05 | 9.293.800 | | 2005-12-02 | 00:00:00 | 19,20 | 19,31 | 18,92 | 19,26 | 7.233.100 | | 2005-12-05 | 00:00:00 | 19,05 | 19,24 | 18,99 | 19,18 | 3.875.000 | | 2005-12-06 | 00:00:00 | 19,31 | 19,42 | 19,10 | 19,19 | 4.466.700 | | 2005-12-07 | 00:00:00 | 19,14 | 19,31 | 19,11 | 19,20 | 4.956.400 | | 2005-12-08 | 00:00:00 | 19,25 | 19,39 | 19,14 | 19,20 | 5.811.800 | | 2005-12-09 | 00:00:00 | 19,22 | 19,56 | 19,15 | 19,46 | 5.365.300 | | 2005-12-12 | 00:00:00 | 19,55 | 19,62 | 19,27 | 19,40 | 4.159.500 | | 2005-12-13 | 00:00:00 | 19,30 | 19,67 | 19,27 | 19,64 | 6.862.200 | | 2005-12-14 | 00:00:00 | 19,58 | 19,87 | 19,54 | 19,85 | 6.837.200 | | 2005-12-15 | 00:00:00 | 19,87 | 20,04 | 19,50 | 19,61 | 9.194.900 | | 2005-12-16 | 00:00:00 | 19,72 | 19,82 | 19,59 | 19,77 | 7.524.900 | | 2005-12-19 | 00:00:00 | 20,43 | 20,90 | 19,71 | 20,74 | 16.350.300 | | 2005-12-20 | 00:00:00 | 20,70 | 20,96 | 20,55 | 20,67 | 8.149.000 | | 2005-12-21 | 00:00:00 | 20,57 | 21,03 | 20,57 | 20,91 | 4.778.000 | | 2005-12-22 | 00:00:00 | 20,93 | 21,02 | 20,83 | 20,88 | 5.383.700 | | 2005-12-23 | 00:00:00 | 20,97 | 21,39 | 20,85 | 21,29 | 3.432.400 | | 2005-12-27 | 00:00:00 | 21,35 | 21,54 | 20,96 | 21,07 | 4.252.800 | | 2005-12-28 | 00:00:00 | 20,96 | 21,26 | 20,96 | 21,09 | 3.242.600 | | 2005-12-29 | 00:00:00 | 21,04 | 21,24 | 21,00 | 21,10 | 2.612.300 | | 2005-12-30 | 00:00:00 | 20,95 | 21,07 | 20,68 | 20,85 | 3.663.200 | | 2006-01-03 | 00:00:00 | 20,85 | 20,92 | 20,37 | 20,88 | 7.841.900 | | 2006-01-04 | 00:00:00 | 20,95 | 21,15 | 20,73 | 20,93 | 6.640.000 | | 2006-01-05 | 00:00:00 | 20,82 | 20,93 | 20,49 | 20,62 | 8.427.600 | | 2006-01-06 | 00:00:00 | 20,75 | 20,80 | 20,45 | 20,56 | 11.263.300 | | 2006-01-09 | 00:00:00 | 20,55 | 20,80 | 20,45 | 20,75 | 5.208.700 | | 2006-01-10 | 00:00:00 | 20,58 | 20,63 | 20,28 | 20,35 | 5.989.000 | | 2006-01-11 | 00:00:00 | 20,30 | 20,40 | 20,19 | 20,39 | 7.179.300 | | 2006-01-12 | 00:00:00 | 20,33 | 20,41 | 20,08 | 20,33 | 7.293.600 | | 2006-01-13 | 00:00:00 | 20,35 | 20,44 | 20,06 | 20,20 | 4.255.100 | | 2006-01-17 | 00:00:00 | 20,07 | 20,11 | 19,81 | 19,85 | 7.354.400 | | 2006-01-18 | 00:00:00 | 19,86 | 20,09 | 19,84 | 19,94 | 7.951.200 | | 2006-01-19 | 00:00:00 | 20,05 | 20,27 | 19,96 | 20,23 | 9.075.900 | | 2006-01-20 | 00:00:00 | 20,23 | 20,29 | 19,88 | 19,89 | 9.526.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
