(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 30,20 | 30,48 | 29,75 | 30,20 | 7.375.600 | | 2007-06-28 | 00:00:00 | 30,38 | 31,25 | 30,33 | 30,77 | 8.604.700 | | 2007-06-29 | 00:00:00 | 29,81 | 30,87 | 29,81 | 30,44 | 6.232.100 | | 2007-07-02 | 00:00:00 | 30,80 | 30,99 | 30,48 | 30,96 | 6.484.900 | | 2007-07-03 | 00:00:00 | 31,09 | 31,09 | 30,71 | 30,89 | 2.835.900 | | 2007-07-05 | 00:00:00 | 30,79 | 30,83 | 30,37 | 30,57 | 4.083.400 | | 2007-07-06 | 00:00:00 | 30,44 | 30,72 | 30,32 | 30,53 | 8.260.100 | | 2007-07-09 | 00:00:00 | 30,59 | 30,60 | 30,23 | 30,32 | 5.153.800 | | 2007-07-10 | 00:00:00 | 30,24 | 30,53 | 30,00 | 30,16 | 7.207.400 | | 2007-07-11 | 00:00:00 | 30,30 | 31,44 | 30,25 | 31,38 | 13.454.100 | | 2007-07-12 | 00:00:00 | 31,39 | 32,85 | 31,22 | 32,83 | 16.262.100 | | 2007-07-13 | 00:00:00 | 32,85 | 32,97 | 32,29 | 32,48 | 7.200.400 | | 2007-07-16 | 00:00:00 | 32,49 | 32,80 | 32,30 | 32,40 | 6.483.600 | | 2007-07-17 | 00:00:00 | 32,40 | 32,51 | 32,02 | 32,19 | 5.739.900 | | 2007-07-18 | 00:00:00 | 31,81 | 32,20 | 31,57 | 31,99 | 7.116.900 | | 2007-07-19 | 00:00:00 | 31,99 | 32,36 | 31,70 | 32,09 | 6.958.500 | | 2007-07-20 | 00:00:00 | 31,99 | 32,00 | 31,20 | 31,49 | 9.198.500 | | 2007-07-23 | 00:00:00 | 32,26 | 32,50 | 31,00 | 31,30 | 12.456.800 | | 2007-07-24 | 00:00:00 | 30,87 | 31,50 | 30,79 | 30,83 | 9.593.000 | | 2007-07-25 | 00:00:00 | 31,15 | 31,15 | 30,03 | 30,17 | 13.026.700 | | 2007-07-26 | 00:00:00 | 29,87 | 29,90 | 28,69 | 29,20 | 16.462.000 | | 2007-07-27 | 00:00:00 | 28,92 | 29,49 | 28,15 | 28,18 | 14.721.900 | | 2007-07-30 | 00:00:00 | 28,51 | 29,32 | 28,30 | 28,62 | 12.689.500 | | 2007-07-31 | 00:00:00 | 29,50 | 29,72 | 28,47 | 28,54 | 11.993.600 | | 2007-08-01 | 00:00:00 | 28,38 | 29,47 | 28,25 | 29,38 | 12.122.200 | | 2007-08-02 | 00:00:00 | 28,61 | 30,03 | 28,61 | 29,25 | 11.827.400 | | 2007-08-03 | 00:00:00 | 29,27 | 29,47 | 28,74 | 28,76 | 13.720.300 | | 2007-08-06 | 00:00:00 | 28,30 | 29,23 | 28,30 | 28,96 | 13.744.900 | | 2007-08-07 | 00:00:00 | 28,73 | 29,08 | 28,20 | 28,86 | 13.651.300 | | 2007-08-08 | 00:00:00 | 29,01 | 29,11 | 28,06 | 28,43 | 20.542.000 | | 2007-08-09 | 00:00:00 | 28,02 | 28,28 | 27,12 | 27,52 | 22.316.000 | | 2007-08-10 | 00:00:00 | 27,04 | 27,46 | 26,80 | 27,26 | 70.201.900 | | 2007-08-13 | 00:00:00 | 27,60 | 28,47 | 27,49 | 28,25 | 36.151.100 | | 2007-08-14 | 00:00:00 | 28,39 | 28,54 | 28,00 | 28,31 | 17.534.300 | | 2007-08-15 | 00:00:00 | 28,42 | 29,73 | 28,21 | 29,16 | 22.807.000 | | 2007-08-16 | 00:00:00 | 28,01 | 29,49 | 28,01 | 29,28 | 20.732.800 | | 2007-08-17 | 00:00:00 | 29,64 | 30,00 | 28,60 | 29,56 | 17.061.400 | | 2007-08-20 | 00:00:00 | 29,55 | 29,60 | 28,81 | 29,09 | 9.496.300 | | 2007-08-21 | 00:00:00 | 28,88 | 29,55 | 28,75 | 29,52 | 10.971.500 | | 2007-08-22 | 00:00:00 | 29,75 | 30,07 | 29,53 | 30,05 | 14.550.700 | | 2007-08-23 | 00:00:00 | 30,14 | 30,54 | 29,97 | 30,29 | 10.713.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
