(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 2023-09-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 27,65 | 27,88 | 26,90 | 26,99 | 16.678.700 | | 2007-12-18 | 00:00:00 | 27,30 | 27,35 | 26,36 | 26,76 | 19.906.000 | | 2007-12-19 | 00:00:00 | 26,74 | 26,83 | 25,90 | 26,29 | 31.173.800 | | 2007-12-20 | 00:00:00 | 26,51 | 26,55 | 25,95 | 26,20 | 13.367.800 | | 2007-12-21 | 00:00:00 | 26,78 | 27,48 | 26,75 | 27,26 | 24.392.300 | | 2007-12-24 | 00:00:00 | 27,24 | 27,43 | 26,86 | 27,13 | 5.679.700 | | 2007-12-26 | 00:00:00 | 27,29 | 27,29 | 26,98 | 27,16 | 6.972.900 | | 2007-12-27 | 00:00:00 | 27,13 | 27,13 | 26,64 | 26,84 | 6.799.600 | | 2007-12-28 | 00:00:00 | 27,00 | 27,45 | 26,79 | 26,94 | 7.849.600 | | 2007-12-31 | 00:00:00 | 26,85 | 26,91 | 26,58 | 26,64 | 7.671.400 | | 2008-01-02 | 00:00:00 | 26,64 | 26,72 | 26,04 | 26,31 | 11.247.600 | | 2008-01-03 | 00:00:00 | 26,34 | 26,85 | 26,21 | 26,67 | 16.443.500 | | 2008-01-04 | 00:00:00 | 26,41 | 26,60 | 25,54 | 25,56 | 20.675.200 | | 2008-01-07 | 00:00:00 | 25,75 | 25,98 | 25,42 | 25,83 | 19.238.600 | | 2008-01-08 | 00:00:00 | 25,85 | 27,72 | 25,85 | 26,85 | 19.920.100 | | 2008-01-09 | 00:00:00 | 27,21 | 27,63 | 26,83 | 27,34 | 15.168.000 | | 2008-01-10 | 00:00:00 | 27,19 | 27,58 | 26,85 | 27,24 | 13.678.400 | | 2008-01-11 | 00:00:00 | 26,94 | 27,81 | 26,90 | 27,73 | 11.681.800 | | 2008-01-14 | 00:00:00 | 27,00 | 27,23 | 25,34 | 25,52 | 40.850.100 | | 2008-01-15 | 00:00:00 | 24,91 | 25,00 | 23,62 | 23,78 | 48.101.100 | | 2008-01-16 | 00:00:00 | 23,71 | 24,11 | 23,34 | 23,49 | 30.629.300 | | 2008-01-17 | 00:00:00 | 23,59 | 24,00 | 20,55 | 21,62 | 73.999.500 | | 2008-01-18 | 00:00:00 | 21,83 | 22,40 | 21,00 | 21,28 | 45.165.100 | | 2008-01-22 | 00:00:00 | 20,22 | 21,46 | 19,86 | 20,36 | 34.472.500 | | 2008-01-23 | 00:00:00 | 19,95 | 19,95 | 19,05 | 19,59 | 48.018.600 | | 2008-01-24 | 00:00:00 | 19,67 | 20,36 | 19,59 | 20,17 | 37.886.700 | | 2008-01-25 | 00:00:00 | 20,46 | 20,46 | 17,45 | 19,02 | 83.867.200 | | 2008-01-28 | 00:00:00 | 19,47 | 19,88 | 19,15 | 19,64 | 21.988.700 | | 2008-01-29 | 00:00:00 | 19,88 | 19,89 | 19,07 | 19,11 | 16.852.900 | | 2008-01-30 | 00:00:00 | 19,05 | 19,57 | 18,64 | 19,36 | 21.154.300 | | 2008-01-31 | 00:00:00 | 19,25 | 19,75 | 18,87 | 19,53 | 22.765.200 | | 2008-02-01 | 00:00:00 | 19,66 | 20,70 | 19,66 | 20,57 | 20.061.000 | | 2008-02-04 | 00:00:00 | 20,84 | 21,24 | 20,65 | 21,21 | 18.419.700 | | 2008-02-05 | 00:00:00 | 20,88 | 21,27 | 20,11 | 20,39 | 23.667.100 | | 2008-02-06 | 00:00:00 | 20,74 | 20,74 | 20,00 | 20,37 | 22.581.000 | | 2008-02-07 | 00:00:00 | 20,11 | 20,52 | 19,60 | 19,92 | 16.233.000 | | 2008-02-08 | 00:00:00 | 19,92 | 20,11 | 19,71 | 19,77 | 15.044.800 | | 2008-02-11 | 00:00:00 | 19,98 | 20,80 | 19,54 | 20,62 | 17.805.700 | | 2008-02-12 | 00:00:00 | 21,43 | 22,01 | 21,25 | 21,83 | 27.147.300 | | 2008-02-13 | 00:00:00 | 22,42 | 22,53 | 21,80 | 22,09 | 23.056.700 | | 2008-02-14 | 00:00:00 | 22,14 | 22,25 | 21,53 | 21,77 | 14.012.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
