(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 18,75 | 18,82 | 18,65 | 18,70 | 7.664.300 | | 2006-07-14 | 00:00:00 | 18,65 | 18,70 | 18,45 | 18,60 | 5.620.400 | | 2006-07-17 | 00:00:00 | 18,74 | 18,88 | 18,60 | 18,76 | 4.912.700 | | 2006-07-18 | 00:00:00 | 18,76 | 18,81 | 18,59 | 18,66 | 3.798.900 | | 2006-07-19 | 00:00:00 | 18,66 | 19,24 | 18,56 | 19,19 | 4.658.900 | | 2006-07-20 | 00:00:00 | 19,17 | 19,35 | 19,07 | 19,25 | 2.823.900 | | 2006-07-21 | 00:00:00 | 19,43 | 19,66 | 19,25 | 19,45 | 7.622.200 | | 2006-07-24 | 00:00:00 | 20,57 | 20,79 | 20,15 | 20,55 | 19.010.000 | | 2006-07-25 | 00:00:00 | 20,31 | 20,45 | 20,03 | 20,43 | 14.839.800 | | 2006-07-26 | 00:00:00 | 20,40 | 20,75 | 20,34 | 20,69 | 8.801.800 | | 2006-07-27 | 00:00:00 | 21,00 | 21,00 | 20,47 | 20,56 | 6.155.300 | | 2006-07-28 | 00:00:00 | 20,72 | 20,91 | 20,49 | 20,75 | 8.772.600 | | 2006-07-31 | 00:00:00 | 20,82 | 20,99 | 20,28 | 20,44 | 10.950.500 | | 2006-08-01 | 00:00:00 | 20,32 | 20,51 | 20,18 | 20,46 | 5.296.200 | | 2006-08-02 | 00:00:00 | 20,48 | 20,50 | 20,18 | 20,45 | 5.288.700 | | 2006-08-03 | 00:00:00 | 20,49 | 20,70 | 20,44 | 20,65 | 5.275.000 | | 2006-08-04 | 00:00:00 | 20,70 | 20,83 | 20,55 | 20,63 | 5.498.400 | | 2006-08-07 | 00:00:00 | 20,53 | 20,62 | 20,15 | 20,21 | 5.275.700 | | 2006-08-08 | 00:00:00 | 20,30 | 20,41 | 20,10 | 20,18 | 3.951.300 | | 2006-08-09 | 00:00:00 | 20,25 | 21,30 | 20,22 | 20,25 | 5.711.300 | | 2006-08-10 | 00:00:00 | 20,26 | 20,35 | 20,06 | 20,16 | 4.224.200 | | 2006-08-11 | 00:00:00 | 20,05 | 20,15 | 19,96 | 20,05 | 4.383.900 | | 2006-08-14 | 00:00:00 | 20,25 | 20,29 | 19,94 | 20,01 | 5.417.400 | | 2006-08-15 | 00:00:00 | 20,20 | 20,26 | 19,99 | 20,06 | 7.507.600 | | 2006-08-16 | 00:00:00 | 20,11 | 20,12 | 19,93 | 19,99 | 10.623.600 | | 2006-08-17 | 00:00:00 | 20,02 | 20,06 | 19,86 | 20,05 | 4.701.700 | | 2006-08-18 | 00:00:00 | 20,07 | 20,07 | 19,95 | 20,06 | 6.592.600 | | 2006-08-21 | 00:00:00 | 19,95 | 20,13 | 19,91 | 20,07 | 4.180.400 | | 2006-08-22 | 00:00:00 | 20,05 | 20,08 | 19,95 | 20,04 | 4.355.100 | | 2006-08-23 | 00:00:00 | 20,00 | 20,05 | 19,91 | 20,01 | 3.897.600 | | 2006-08-24 | 00:00:00 | 20,06 | 20,10 | 19,95 | 19,97 | 13.233.100 | | 2006-08-25 | 00:00:00 | 19,97 | 20,22 | 19,95 | 20,21 | 4.839.600 | | 2006-08-28 | 00:00:00 | 20,29 | 20,48 | 20,23 | 20,41 | 5.170.400 | | 2006-08-29 | 00:00:00 | 20,48 | 21,01 | 20,00 | 20,94 | 11.300.900 | | 2006-08-30 | 00:00:00 | 21,00 | 21,50 | 20,87 | 21,04 | 8.877.200 | | 2006-08-31 | 00:00:00 | 21,04 | 21,08 | 20,75 | 20,95 | 3.755.000 | | 2006-09-01 | 00:00:00 | 21,05 | 21,17 | 20,93 | 20,96 | 2.897.900 | | 2006-09-05 | 00:00:00 | 20,97 | 21,05 | 20,75 | 20,86 | 4.256.300 | | 2006-09-06 | 00:00:00 | 20,73 | 20,81 | 20,61 | 20,73 | 3.864.300 | | 2006-09-07 | 00:00:00 | 20,73 | 20,87 | 20,57 | 20,61 | 4.131.300 | | 2006-09-08 | 00:00:00 | 20,60 | 20,68 | 20,48 | 20,59 | 3.595.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
