(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 32,90 | 33,40 | 32,17 | 32,71 | 14.497.700 | | 2007-10-22 | 00:00:00 | 29,40 | 29,65 | 28,00 | 28,34 | 60.130.600 | | 2007-10-23 | 00:00:00 | 28,74 | 29,61 | 28,50 | 29,46 | 36.074.600 | | 2007-10-24 | 00:00:00 | 29,40 | 30,06 | 29,08 | 29,93 | 14.591.200 | | 2007-10-25 | 00:00:00 | 29,92 | 30,25 | 29,62 | 30,00 | 14.338.700 | | 2007-10-26 | 00:00:00 | 30,36 | 31,12 | 29,85 | 30,52 | 11.770.400 | | 2007-10-29 | 00:00:00 | 30,57 | 31,28 | 30,50 | 31,00 | 10.563.600 | | 2007-10-30 | 00:00:00 | 30,82 | 31,05 | 30,27 | 30,45 | 9.451.500 | | 2007-10-31 | 00:00:00 | 30,71 | 30,71 | 29,88 | 30,52 | 11.517.200 | | 2007-11-01 | 00:00:00 | 30,25 | 30,40 | 29,51 | 29,59 | 10.108.900 | | 2007-11-02 | 00:00:00 | 30,51 | 30,52 | 29,30 | 29,96 | 9.834.400 | | 2007-11-05 | 00:00:00 | 30,00 | 30,00 | 29,14 | 29,46 | 9.803.300 | | 2007-11-06 | 00:00:00 | 29,70 | 29,72 | 29,22 | 29,39 | 7.054.100 | | 2007-11-07 | 00:00:00 | 29,26 | 29,36 | 28,57 | 28,64 | 9.417.300 | | 2007-11-08 | 00:00:00 | 28,70 | 30,06 | 28,33 | 29,82 | 15.081.900 | | 2007-11-09 | 00:00:00 | 29,52 | 30,10 | 29,19 | 29,40 | 9.976.600 | | 2007-11-12 | 00:00:00 | 29,41 | 29,70 | 28,93 | 28,97 | 7.415.700 | | 2007-11-13 | 00:00:00 | 29,16 | 29,67 | 28,68 | 29,61 | 14.848.100 | | 2007-11-14 | 00:00:00 | 29,85 | 29,99 | 29,31 | 29,37 | 13.547.300 | | 2007-11-15 | 00:00:00 | 29,37 | 29,89 | 29,25 | 29,33 | 13.315.900 | | 2007-11-16 | 00:00:00 | 29,63 | 30,20 | 29,47 | 29,98 | 11.441.100 | | 2007-11-19 | 00:00:00 | 29,79 | 30,17 | 29,52 | 29,60 | 10.955.500 | | 2007-11-20 | 00:00:00 | 29,60 | 29,88 | 28,97 | 29,46 | 9.916.700 | | 2007-11-21 | 00:00:00 | 29,16 | 29,27 | 28,39 | 28,41 | 11.413.600 | | 2007-11-23 | 00:00:00 | 28,58 | 29,34 | 28,56 | 29,18 | 4.852.500 | | 2007-11-26 | 00:00:00 | 29,71 | 29,83 | 28,75 | 28,80 | 7.834.100 | | 2007-11-27 | 00:00:00 | 29,01 | 29,87 | 28,75 | 29,46 | 9.650.700 | | 2007-11-28 | 00:00:00 | 29,74 | 30,45 | 29,47 | 30,36 | 13.842.500 | | 2007-11-29 | 00:00:00 | 30,20 | 31,09 | 30,20 | 30,62 | 11.736.300 | | 2007-11-30 | 00:00:00 | 30,92 | 31,35 | 30,73 | 31,30 | 21.891.400 | | 2007-12-03 | 00:00:00 | 31,21 | 31,30 | 30,72 | 30,81 | 9.932.900 | | 2007-12-04 | 00:00:00 | 30,57 | 31,41 | 30,30 | 31,20 | 8.712.900 | | 2007-12-05 | 00:00:00 | 31,53 | 31,53 | 31,10 | 31,19 | 8.412.200 | | 2007-12-06 | 00:00:00 | 31,20 | 31,48 | 30,67 | 31,08 | 5.784.300 | | 2007-12-07 | 00:00:00 | 31,08 | 31,45 | 30,07 | 30,15 | 11.714.500 | | 2007-12-10 | 00:00:00 | 30,29 | 30,34 | 29,63 | 29,86 | 9.752.000 | | 2007-12-11 | 00:00:00 | 29,85 | 30,06 | 28,95 | 29,00 | 12.367.100 | | 2007-12-12 | 00:00:00 | 29,59 | 29,59 | 27,01 | 27,94 | 43.400.800 | | 2007-12-13 | 00:00:00 | 27,83 | 28,76 | 27,61 | 28,68 | 22.274.200 | | 2007-12-14 | 00:00:00 | 28,44 | 28,44 | 27,72 | 27,77 | 13.457.600 | | 2007-12-17 | 00:00:00 | 27,65 | 27,88 | 26,90 | 26,99 | 16.678.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
