(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 22,45 | 22,50 | 22,09 | 22,28 | 6.804.400 | | 2006-11-06 | 00:00:00 | 22,38 | 22,61 | 22,34 | 22,50 | 6.825.400 | | 2006-11-07 | 00:00:00 | 22,50 | 23,01 | 22,50 | 22,82 | 7.327.600 | | 2006-11-08 | 00:00:00 | 22,31 | 22,45 | 21,98 | 22,24 | 12.147.300 | | 2006-11-09 | 00:00:00 | 22,24 | 22,24 | 21,26 | 21,58 | 12.360.100 | | 2006-11-10 | 00:00:00 | 21,53 | 21,65 | 21,15 | 21,62 | 11.564.000 | | 2006-11-13 | 00:00:00 | 21,69 | 21,99 | 21,57 | 21,66 | 7.480.900 | | 2006-11-14 | 00:00:00 | 21,76 | 21,85 | 21,30 | 21,79 | 7.115.400 | | 2006-11-15 | 00:00:00 | 21,87 | 21,96 | 21,62 | 21,79 | 4.069.000 | | 2006-11-16 | 00:00:00 | 21,79 | 22,01 | 21,77 | 21,86 | 5.641.200 | | 2006-11-17 | 00:00:00 | 21,78 | 21,98 | 21,74 | 21,98 | 5.340.300 | | 2006-11-20 | 00:00:00 | 22,00 | 22,00 | 21,82 | 21,90 | 6.653.600 | | 2006-11-21 | 00:00:00 | 21,91 | 21,92 | 21,41 | 21,46 | 6.020.400 | | 2006-11-22 | 00:00:00 | 21,45 | 21,59 | 21,27 | 21,45 | 5.048.500 | | 2006-11-24 | 00:00:00 | 21,30 | 21,55 | 21,25 | 21,25 | 1.506.300 | | 2006-11-27 | 00:00:00 | 21,36 | 21,40 | 21,18 | 21,32 | 5.977.700 | | 2006-11-28 | 00:00:00 | 21,25 | 21,47 | 21,21 | 21,39 | 5.602.400 | | 2006-11-29 | 00:00:00 | 21,52 | 22,20 | 21,52 | 21,83 | 8.425.600 | | 2006-11-30 | 00:00:00 | 21,83 | 22,05 | 21,66 | 22,01 | 9.485.700 | | 2006-12-01 | 00:00:00 | 21,96 | 22,18 | 21,78 | 21,93 | 5.774.900 | | 2006-12-04 | 00:00:00 | 22,45 | 22,79 | 22,30 | 22,73 | 10.613.500 | | 2006-12-05 | 00:00:00 | 22,71 | 22,84 | 22,54 | 22,79 | 5.671.700 | | 2006-12-06 | 00:00:00 | 22,85 | 22,85 | 22,52 | 22,76 | 4.152.400 | | 2006-12-07 | 00:00:00 | 22,77 | 22,90 | 22,55 | 22,70 | 4.292.300 | | 2006-12-08 | 00:00:00 | 22,58 | 22,71 | 22,51 | 22,71 | 3.320.000 | | 2006-12-11 | 00:00:00 | 22,64 | 22,85 | 22,55 | 22,81 | 5.119.700 | | 2006-12-12 | 00:00:00 | 22,82 | 22,96 | 22,64 | 22,93 | 8.378.200 | | 2006-12-13 | 00:00:00 | 23,00 | 23,33 | 22,93 | 23,30 | 9.898.900 | | 2006-12-14 | 00:00:00 | 23,30 | 23,71 | 23,20 | 23,60 | 8.312.500 | | 2006-12-15 | 00:00:00 | 23,61 | 23,82 | 23,52 | 23,61 | 8.304.500 | | 2006-12-18 | 00:00:00 | 23,62 | 23,66 | 23,41 | 23,53 | 4.103.800 | | 2006-12-19 | 00:00:00 | 23,47 | 23,77 | 23,40 | 23,71 | 6.504.700 | | 2006-12-20 | 00:00:00 | 23,70 | 23,90 | 23,65 | 23,86 | 6.887.500 | | 2006-12-21 | 00:00:00 | 23,95 | 23,98 | 23,54 | 23,70 | 6.130.500 | | 2006-12-22 | 00:00:00 | 23,70 | 23,86 | 23,57 | 23,68 | 3.692.000 | | 2006-12-26 | 00:00:00 | 23,65 | 23,89 | 23,57 | 23,88 | 4.025.400 | | 2006-12-27 | 00:00:00 | 23,88 | 24,07 | 23,82 | 23,90 | 4.396.900 | | 2006-12-28 | 00:00:00 | 23,86 | 23,94 | 23,80 | 23,86 | 3.465.800 | | 2006-12-29 | 00:00:00 | 23,79 | 23,89 | 23,54 | 23,64 | 4.390.300 | | 2007-01-03 | 00:00:00 | 23,26 | 23,71 | 23,25 | 23,53 | 11.870.000 | | 2007-01-04 | 00:00:00 | 23,68 | 23,78 | 23,48 | 23,72 | 5.744.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
