(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 19,05 | 19,38 | 18,88 | 19,33 | 10.444.400 | | 2006-03-21 | 00:00:00 | 19,28 | 19,38 | 19,22 | 19,30 | 5.486.600 | | 2006-03-22 | 00:00:00 | 19,32 | 19,45 | 19,19 | 19,35 | 5.599.700 | | 2006-03-23 | 00:00:00 | 19,35 | 19,43 | 19,21 | 19,26 | 3.740.400 | | 2006-03-24 | 00:00:00 | 19,23 | 19,37 | 19,00 | 19,34 | 4.286.500 | | 2006-03-27 | 00:00:00 | 19,25 | 19,34 | 19,09 | 19,20 | 4.567.800 | | 2006-03-28 | 00:00:00 | 19,20 | 19,20 | 18,86 | 18,91 | 4.538.000 | | 2006-03-29 | 00:00:00 | 19,09 | 19,23 | 18,96 | 19,22 | 4.074.800 | | 2006-03-30 | 00:00:00 | 19,11 | 19,35 | 19,09 | 19,22 | 5.927.900 | | 2006-03-31 | 00:00:00 | 19,25 | 19,29 | 18,97 | 18,99 | 4.762.700 | | 2006-04-03 | 00:00:00 | 19,15 | 19,16 | 18,98 | 19,03 | 3.432.700 | | 2006-04-04 | 00:00:00 | 18,90 | 19,06 | 18,90 | 19,00 | 3.138.700 | | 2006-04-05 | 00:00:00 | 18,99 | 19,06 | 18,90 | 19,04 | 4.659.700 | | 2006-04-06 | 00:00:00 | 19,00 | 19,04 | 18,85 | 19,01 | 4.147.800 | | 2006-04-07 | 00:00:00 | 18,96 | 19,04 | 18,65 | 18,69 | 4.436.100 | | 2006-04-10 | 00:00:00 | 18,68 | 18,75 | 18,54 | 18,70 | 4.887.500 | | 2006-04-11 | 00:00:00 | 18,51 | 18,83 | 18,38 | 18,45 | 5.821.900 | | 2006-04-12 | 00:00:00 | 18,42 | 19,00 | 18,38 | 18,55 | 5.532.300 | | 2006-04-13 | 00:00:00 | 18,65 | 18,70 | 18,25 | 18,38 | 6.769.700 | | 2006-04-17 | 00:00:00 | 18,45 | 18,46 | 18,19 | 18,25 | 3.518.200 | | 2006-04-18 | 00:00:00 | 18,28 | 18,66 | 18,28 | 18,66 | 4.416.200 | | 2006-04-19 | 00:00:00 | 18,64 | 18,94 | 18,57 | 18,89 | 6.648.700 | | 2006-04-20 | 00:00:00 | 19,60 | 19,74 | 19,28 | 19,40 | 15.271.400 | | 2006-04-21 | 00:00:00 | 19,49 | 19,67 | 19,32 | 19,65 | 6.924.400 | | 2006-04-24 | 00:00:00 | 19,64 | 19,71 | 19,18 | 19,32 | 6.858.100 | | 2006-04-25 | 00:00:00 | 19,40 | 19,44 | 19,18 | 19,26 | 5.157.900 | | 2006-04-26 | 00:00:00 | 19,37 | 19,50 | 19,24 | 19,35 | 4.299.900 | | 2006-04-27 | 00:00:00 | 19,27 | 19,52 | 19,25 | 19,26 | 4.049.000 | | 2006-04-28 | 00:00:00 | 19,28 | 19,40 | 19,09 | 19,32 | 4.998.700 | | 2006-05-01 | 00:00:00 | 19,50 | 19,56 | 19,04 | 19,05 | 6.398.000 | | 2006-05-02 | 00:00:00 | 19,12 | 19,34 | 18,98 | 19,18 | 7.978.000 | | 2006-05-03 | 00:00:00 | 19,11 | 19,29 | 19,08 | 19,09 | 3.240.800 | | 2006-05-04 | 00:00:00 | 19,20 | 19,24 | 19,03 | 19,21 | 3.868.900 | | 2006-05-05 | 00:00:00 | 19,26 | 19,51 | 19,04 | 19,38 | 5.431.500 | | 2006-05-08 | 00:00:00 | 19,39 | 19,53 | 19,32 | 19,35 | 6.784.600 | | 2006-05-09 | 00:00:00 | 19,27 | 19,49 | 19,23 | 19,37 | 4.945.600 | | 2006-05-10 | 00:00:00 | 19,30 | 19,37 | 19,21 | 19,26 | 5.519.000 | | 2006-05-11 | 00:00:00 | 19,17 | 19,20 | 19,00 | 19,09 | 5.254.400 | | 2006-05-12 | 00:00:00 | 19,15 | 19,23 | 19,04 | 19,08 | 5.720.000 | | 2006-05-15 | 00:00:00 | 19,00 | 20,10 | 18,99 | 20,00 | 14.635.600 | | 2006-05-16 | 00:00:00 | 20,00 | 20,01 | 19,62 | 19,75 | 7.947.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
