(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 19,48 | 19,89 | 19,36 | 19,61 | 10.705.300 | | 2008-06-11 | 00:00:00 | 19,62 | 19,99 | 19,37 | 19,48 | 12.592.300 | | 2008-06-12 | 00:00:00 | 19,54 | 19,91 | 19,33 | 19,50 | 11.866.100 | | 2008-06-13 | 00:00:00 | 19,59 | 19,75 | 19,03 | 19,24 | 9.192.100 | | 2008-06-16 | 00:00:00 | 19,09 | 19,33 | 19,01 | 19,20 | 8.879.300 | | 2008-06-17 | 00:00:00 | 19,26 | 19,81 | 19,23 | 19,26 | 9.306.100 | | 2008-06-18 | 00:00:00 | 19,15 | 19,81 | 19,15 | 19,28 | 10.508.700 | | 2008-06-19 | 00:00:00 | 19,24 | 19,33 | 18,86 | 19,25 | 10.974.300 | | 2008-06-20 | 00:00:00 | 19,14 | 19,19 | 18,45 | 18,57 | 13.293.300 | | 2008-06-23 | 00:00:00 | 18,61 | 18,82 | 18,15 | 18,62 | 16.565.100 | | 2008-06-24 | 00:00:00 | 18,62 | 19,53 | 18,54 | 19,33 | 14.004.000 | | 2008-06-25 | 00:00:00 | 19,43 | 20,01 | 19,21 | 19,73 | 10.657.400 | | 2008-06-26 | 00:00:00 | 19,72 | 19,72 | 18,92 | 18,98 | 11.532.000 | | 2008-06-27 | 00:00:00 | 18,96 | 19,81 | 18,66 | 19,64 | 15.749.800 | | 2008-06-30 | 00:00:00 | 19,99 | 20,00 | 19,37 | 19,69 | 10.892.700 | | 2008-07-01 | 00:00:00 | 19,51 | 19,71 | 19,17 | 19,71 | 11.399.900 | | 2008-07-02 | 00:00:00 | 19,75 | 19,85 | 19,36 | 19,47 | 25.180.200 | | 2008-07-03 | 00:00:00 | 19,59 | 20,02 | 19,55 | 19,79 | 13.927.700 | | 2008-07-07 | 00:00:00 | 19,83 | 20,14 | 19,62 | 19,94 | 16.935.900 | | 2008-07-08 | 00:00:00 | 19,97 | 20,98 | 19,95 | 20,86 | 20.614.700 | | 2008-07-09 | 00:00:00 | 20,75 | 22,00 | 20,65 | 21,79 | 28.350.900 | | 2008-07-10 | 00:00:00 | 21,72 | 22,06 | 21,23 | 21,87 | 18.306.900 | | 2008-07-11 | 00:00:00 | 21,59 | 21,71 | 20,86 | 21,28 | 15.918.700 | | 2008-07-14 | 00:00:00 | 21,49 | 21,88 | 21,30 | 21,38 | 19.815.800 | | 2008-07-15 | 00:00:00 | 21,80 | 22,66 | 21,57 | 22,32 | 22.837.100 | | 2008-07-16 | 00:00:00 | 22,35 | 22,78 | 22,00 | 22,10 | 16.710.300 | | 2008-07-17 | 00:00:00 | 22,17 | 22,25 | 21,75 | 22,13 | 16.182.100 | | 2008-07-18 | 00:00:00 | 21,91 | 22,50 | 21,38 | 21,44 | 21.592.800 | | 2008-07-21 | 00:00:00 | 20,86 | 21,53 | 17,81 | 18,95 | 108.541.100 | | 2008-07-22 | 00:00:00 | 18,35 | 19,94 | 17,95 | 19,91 | 38.490.000 | | 2008-07-23 | 00:00:00 | 19,88 | 19,90 | 19,36 | 19,53 | 13.761.000 | | 2008-07-24 | 00:00:00 | 19,50 | 19,72 | 19,15 | 19,20 | 19.586.700 | | 2008-07-25 | 00:00:00 | 19,23 | 19,60 | 19,23 | 19,33 | 10.204.000 | | 2008-07-28 | 00:00:00 | 19,38 | 19,65 | 19,18 | 19,32 | 9.575.400 | | 2008-07-29 | 00:00:00 | 19,42 | 19,93 | 19,26 | 19,86 | 11.124.200 | | 2008-07-30 | 00:00:00 | 19,90 | 20,35 | 19,56 | 20,05 | 15.002.300 | | 2008-07-31 | 00:00:00 | 20,30 | 21,61 | 20,22 | 21,08 | 19.561.100 | | 2008-08-01 | 00:00:00 | 19,26 | 20,64 | 19,25 | 20,41 | 24.293.100 | | 2008-08-04 | 00:00:00 | 20,35 | 21,21 | 20,01 | 21,03 | 17.025.200 | | 2008-08-05 | 00:00:00 | 21,15 | 21,26 | 20,64 | 21,16 | 12.743.200 | | 2008-08-06 | 00:00:00 | 21,14 | 21,22 | 20,89 | 20,92 | 9.934.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
