(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 23,68 | 23,78 | 23,48 | 23,72 | 5.744.300 | | 2007-01-05 | 00:00:00 | 23,63 | 23,70 | 23,21 | 23,40 | 4.953.200 | | 2007-01-08 | 00:00:00 | 23,59 | 23,66 | 23,24 | 23,43 | 10.684.100 | | 2007-01-09 | 00:00:00 | 23,43 | 24,10 | 23,42 | 23,98 | 8.227.800 | | 2007-01-10 | 00:00:00 | 24,39 | 25,00 | 23,09 | 23,74 | 5.725.400 | | 2007-01-11 | 00:00:00 | 23,89 | 24,34 | 23,78 | 24,25 | 12.148.600 | | 2007-01-12 | 00:00:00 | 24,25 | 24,52 | 24,02 | 24,37 | 9.496.300 | | 2007-01-16 | 00:00:00 | 24,52 | 24,53 | 24,35 | 24,39 | 6.684.900 | | 2007-01-17 | 00:00:00 | 24,99 | 25,17 | 24,21 | 24,52 | 9.222.500 | | 2007-01-18 | 00:00:00 | 24,52 | 24,96 | 24,52 | 24,92 | 17.312.500 | | 2007-01-19 | 00:00:00 | 24,90 | 25,03 | 24,82 | 24,99 | 14.276.400 | | 2007-01-22 | 00:00:00 | 24,98 | 25,00 | 24,75 | 24,92 | 9.064.900 | | 2007-01-23 | 00:00:00 | 25,00 | 25,22 | 24,74 | 25,17 | 14.054.800 | | 2007-01-24 | 00:00:00 | 25,20 | 25,37 | 25,05 | 25,26 | 10.042.500 | | 2007-01-25 | 00:00:00 | 25,10 | 25,29 | 25,00 | 25,12 | 7.984.400 | | 2007-01-26 | 00:00:00 | 25,22 | 25,30 | 24,96 | 25,09 | 10.720.700 | | 2007-01-29 | 00:00:00 | 25,05 | 25,10 | 24,62 | 24,82 | 16.462.900 | | 2007-01-30 | 00:00:00 | 24,80 | 25,03 | 24,70 | 24,96 | 10.776.800 | | 2007-01-31 | 00:00:00 | 24,88 | 25,03 | 24,78 | 25,00 | 10.118.700 | | 2007-02-01 | 00:00:00 | 25,11 | 25,24 | 24,85 | 24,96 | 11.128.800 | | 2007-02-02 | 00:00:00 | 25,08 | 25,08 | 24,80 | 24,86 | 7.224.300 | | 2007-02-05 | 00:00:00 | 24,77 | 24,92 | 24,49 | 24,83 | 7.592.500 | | 2007-02-06 | 00:00:00 | 24,90 | 24,90 | 24,70 | 24,80 | 4.602.300 | | 2007-02-07 | 00:00:00 | 24,88 | 24,90 | 24,57 | 24,67 | 5.318.500 | | 2007-02-08 | 00:00:00 | 24,59 | 24,80 | 24,45 | 24,65 | 8.748.400 | | 2007-02-09 | 00:00:00 | 24,65 | 24,76 | 24,50 | 24,64 | 9.180.700 | | 2007-02-12 | 00:00:00 | 24,69 | 24,89 | 24,64 | 24,81 | 8.146.600 | | 2007-02-13 | 00:00:00 | 24,83 | 24,88 | 24,60 | 24,86 | 3.789.000 | | 2007-02-14 | 00:00:00 | 24,85 | 24,89 | 24,75 | 24,76 | 5.973.500 | | 2007-02-15 | 00:00:00 | 24,65 | 24,65 | 24,18 | 24,46 | 8.115.200 | | 2007-02-16 | 00:00:00 | 24,35 | 24,50 | 24,28 | 24,36 | 6.774.700 | | 2007-02-20 | 00:00:00 | 24,30 | 24,73 | 24,30 | 24,38 | 7.006.300 | | 2007-02-21 | 00:00:00 | 24,30 | 24,38 | 24,14 | 24,20 | 7.150.600 | | 2007-02-22 | 00:00:00 | 24,18 | 24,32 | 23,88 | 23,94 | 10.466.500 | | 2007-02-23 | 00:00:00 | 23,95 | 23,97 | 23,65 | 23,82 | 11.546.400 | | 2007-02-26 | 00:00:00 | 23,90 | 24,08 | 23,81 | 23,92 | 10.554.600 | | 2007-02-27 | 00:00:00 | 23,80 | 24,01 | 23,00 | 23,36 | 13.818.000 | | 2007-02-28 | 00:00:00 | 23,37 | 23,91 | 23,34 | 23,46 | 9.943.600 | | 2007-03-01 | 00:00:00 | 22,36 | 24,22 | 22,30 | 23,24 | 10.778.000 | | 2007-03-02 | 00:00:00 | 23,36 | 23,50 | 22,96 | 23,05 | 7.330.500 | | 2007-03-05 | 00:00:00 | 22,93 | 23,14 | 22,72 | 22,75 | 8.436.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
