(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 17,17 | 17,17 | 16,44 | 16,55 | 19.612.800 | | 2008-04-15 | 00:00:00 | 16,62 | 16,80 | 16,31 | 16,41 | 15.146.000 | | 2008-04-16 | 00:00:00 | 16,52 | 16,68 | 16,10 | 16,38 | 21.132.300 | | 2008-04-17 | 00:00:00 | 16,30 | 16,75 | 16,30 | 16,48 | 11.251.000 | | 2008-04-18 | 00:00:00 | 16,72 | 16,99 | 16,63 | 16,87 | 10.512.500 | | 2008-04-21 | 00:00:00 | 17,02 | 17,36 | 16,77 | 17,27 | 14.146.800 | | 2008-04-22 | 00:00:00 | 17,21 | 17,25 | 17,00 | 17,14 | 13.620.900 | | 2008-04-23 | 00:00:00 | 18,10 | 18,27 | 17,60 | 18,27 | 24.033.000 | | 2008-04-24 | 00:00:00 | 18,06 | 18,44 | 18,03 | 18,12 | 18.087.500 | | 2008-04-25 | 00:00:00 | 18,30 | 18,81 | 18,23 | 18,64 | 12.006.700 | | 2008-04-28 | 00:00:00 | 18,68 | 18,88 | 18,57 | 18,75 | 12.734.800 | | 2008-04-29 | 00:00:00 | 18,88 | 19,21 | 18,74 | 18,76 | 14.901.100 | | 2008-04-30 | 00:00:00 | 18,78 | 18,84 | 18,31 | 18,41 | 12.713.900 | | 2008-05-01 | 00:00:00 | 18,35 | 18,88 | 18,30 | 18,85 | 9.300.200 | | 2008-05-02 | 00:00:00 | 19,00 | 19,15 | 18,74 | 18,90 | 8.638.400 | | 2008-05-05 | 00:00:00 | 18,94 | 18,94 | 18,45 | 18,75 | 9.165.900 | | 2008-05-06 | 00:00:00 | 18,94 | 18,94 | 18,30 | 18,69 | 9.272.600 | | 2008-05-07 | 00:00:00 | 18,66 | 18,88 | 18,12 | 18,18 | 11.052.200 | | 2008-05-08 | 00:00:00 | 18,31 | 18,82 | 18,08 | 18,71 | 15.951.400 | | 2008-05-09 | 00:00:00 | 18,64 | 18,88 | 18,40 | 18,65 | 8.241.200 | | 2008-05-12 | 00:00:00 | 18,74 | 18,86 | 18,51 | 18,75 | 7.844.800 | | 2008-05-13 | 00:00:00 | 18,78 | 19,04 | 18,70 | 18,94 | 9.298.500 | | 2008-05-14 | 00:00:00 | 19,03 | 19,95 | 18,89 | 19,59 | 15.326.600 | | 2008-05-15 | 00:00:00 | 19,60 | 19,77 | 19,30 | 19,42 | 10.802.000 | | 2008-05-16 | 00:00:00 | 19,50 | 19,81 | 19,17 | 19,38 | 13.097.900 | | 2008-05-19 | 00:00:00 | 19,42 | 19,60 | 18,96 | 19,04 | 14.357.400 | | 2008-05-20 | 00:00:00 | 19,05 | 19,42 | 18,82 | 19,26 | 12.359.400 | | 2008-05-21 | 00:00:00 | 19,32 | 19,94 | 19,27 | 19,31 | 10.853.700 | | 2008-05-22 | 00:00:00 | 19,38 | 19,85 | 19,33 | 19,75 | 13.055.900 | | 2008-05-23 | 00:00:00 | 19,84 | 19,84 | 19,17 | 19,23 | 8.547.700 | | 2008-05-27 | 00:00:00 | 19,21 | 20,08 | 19,21 | 20,08 | 16.765.400 | | 2008-05-28 | 00:00:00 | 20,06 | 20,24 | 19,79 | 20,09 | 13.100.000 | | 2008-05-29 | 00:00:00 | 19,86 | 20,08 | 19,44 | 19,84 | 11.856.700 | | 2008-05-30 | 00:00:00 | 19,86 | 20,74 | 19,86 | 20,40 | 26.035.000 | | 2008-06-02 | 00:00:00 | 20,38 | 20,55 | 19,72 | 19,86 | 12.588.600 | | 2008-06-03 | 00:00:00 | 19,96 | 20,52 | 19,91 | 20,50 | 12.529.800 | | 2008-06-04 | 00:00:00 | 20,34 | 20,87 | 20,11 | 20,41 | 11.989.100 | | 2008-06-05 | 00:00:00 | 20,89 | 20,89 | 20,43 | 20,72 | 11.998.000 | | 2008-06-06 | 00:00:00 | 20,59 | 20,69 | 19,88 | 19,88 | 12.071.400 | | 2008-06-09 | 00:00:00 | 19,92 | 19,99 | 19,47 | 19,66 | 21.143.300 | | 2008-06-10 | 00:00:00 | 19,48 | 19,89 | 19,36 | 19,61 | 10.705.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
