(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 20,60 | 20,68 | 20,48 | 20,59 | 3.595.700 | | 2006-09-11 | 00:00:00 | 20,22 | 20,75 | 19,65 | 20,62 | 3.250.200 | | 2006-09-12 | 00:00:00 | 20,70 | 21,08 | 20,70 | 20,82 | 9.369.300 | | 2006-09-13 | 00:00:00 | 20,95 | 21,30 | 20,83 | 21,22 | 11.749.200 | | 2006-09-14 | 00:00:00 | 21,10 | 21,20 | 21,00 | 21,11 | 5.561.700 | | 2006-09-15 | 00:00:00 | 21,31 | 21,51 | 21,16 | 21,33 | 9.898.500 | | 2006-09-18 | 00:00:00 | 21,20 | 21,44 | 20,90 | 21,43 | 5.758.700 | | 2006-09-19 | 00:00:00 | 21,46 | 21,46 | 21,20 | 21,44 | 5.250.900 | | 2006-09-20 | 00:00:00 | 21,50 | 21,60 | 21,29 | 21,48 | 4.238.900 | | 2006-09-21 | 00:00:00 | 21,39 | 21,50 | 21,17 | 21,31 | 4.418.000 | | 2006-09-22 | 00:00:00 | 21,44 | 21,46 | 21,16 | 21,38 | 4.735.900 | | 2006-09-25 | 00:00:00 | 21,53 | 21,79 | 21,35 | 21,71 | 5.624.200 | | 2006-09-26 | 00:00:00 | 21,69 | 21,71 | 21,35 | 21,64 | 4.811.200 | | 2006-09-27 | 00:00:00 | 21,65 | 21,69 | 21,46 | 21,59 | 4.123.100 | | 2006-09-28 | 00:00:00 | 21,63 | 21,77 | 21,40 | 21,76 | 4.323.200 | | 2006-09-29 | 00:00:00 | 21,72 | 22,12 | 21,60 | 22,09 | 8.091.800 | | 2006-10-02 | 00:00:00 | 22,20 | 22,20 | 21,50 | 21,50 | 6.289.600 | | 2006-10-03 | 00:00:00 | 21,75 | 22,10 | 21,52 | 21,95 | 5.876.000 | | 2006-10-04 | 00:00:00 | 21,84 | 22,04 | 21,58 | 21,93 | 4.317.000 | | 2006-10-05 | 00:00:00 | 22,00 | 22,15 | 21,81 | 22,10 | 5.611.700 | | 2006-10-06 | 00:00:00 | 22,11 | 22,13 | 21,95 | 22,06 | 3.402.700 | | 2006-10-09 | 00:00:00 | 22,00 | 22,35 | 21,99 | 22,10 | 4.426.100 | | 2006-10-10 | 00:00:00 | 22,04 | 22,04 | 21,76 | 21,94 | 6.599.300 | | 2006-10-11 | 00:00:00 | 21,85 | 22,15 | 21,78 | 22,09 | 5.798.600 | | 2006-10-12 | 00:00:00 | 22,15 | 22,50 | 22,06 | 22,35 | 5.678.100 | | 2006-10-13 | 00:00:00 | 22,45 | 22,53 | 22,04 | 22,31 | 4.539.500 | | 2006-10-16 | 00:00:00 | 22,25 | 22,68 | 22,22 | 22,50 | 5.547.600 | | 2006-10-17 | 00:00:00 | 22,38 | 23,01 | 22,37 | 22,99 | 8.386.400 | | 2006-10-18 | 00:00:00 | 23,18 | 23,22 | 22,62 | 22,81 | 7.381.200 | | 2006-10-19 | 00:00:00 | 22,84 | 22,94 | 22,30 | 22,33 | 8.500.800 | | 2006-10-20 | 00:00:00 | 23,00 | 23,00 | 22,38 | 22,68 | 13.167.200 | | 2006-10-23 | 00:00:00 | 22,49 | 22,84 | 22,37 | 22,83 | 7.965.500 | | 2006-10-24 | 00:00:00 | 22,84 | 23,19 | 22,62 | 23,17 | 8.859.300 | | 2006-10-25 | 00:00:00 | 23,17 | 23,28 | 22,65 | 22,79 | 8.439.400 | | 2006-10-26 | 00:00:00 | 22,80 | 22,86 | 22,35 | 22,78 | 8.161.900 | | 2006-10-27 | 00:00:00 | 22,72 | 22,72 | 22,35 | 22,70 | 5.520.600 | | 2006-10-30 | 00:00:00 | 22,70 | 22,70 | 22,47 | 22,60 | 7.050.100 | | 2006-10-31 | 00:00:00 | 22,72 | 22,77 | 22,08 | 22,14 | 12.144.200 | | 2006-11-01 | 00:00:00 | 22,23 | 22,33 | 21,96 | 21,97 | 7.453.800 | | 2006-11-02 | 00:00:00 | 22,00 | 22,34 | 22,00 | 22,32 | 8.614.300 | | 2006-11-03 | 00:00:00 | 22,45 | 22,50 | 22,09 | 22,28 | 6.804.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
