(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 21,14 | 21,22 | 20,89 | 20,92 | 9.934.900 | | 2008-08-07 | 00:00:00 | 20,83 | 20,83 | 19,90 | 20,14 | 13.753.400 | | 2008-08-08 | 00:00:00 | 20,15 | 20,85 | 20,13 | 20,63 | 9.334.400 | | 2008-08-11 | 00:00:00 | 20,56 | 20,97 | 20,32 | 20,53 | 8.152.600 | | 2008-08-12 | 00:00:00 | 20,36 | 20,55 | 19,96 | 20,05 | 10.156.000 | | 2008-08-13 | 00:00:00 | 19,96 | 20,35 | 19,91 | 20,14 | 6.642.200 | | 2008-08-14 | 00:00:00 | 19,99 | 20,61 | 19,66 | 20,30 | 9.218.000 | | 2008-08-15 | 00:00:00 | 20,30 | 20,74 | 20,25 | 20,69 | 10.498.000 | | 2008-08-18 | 00:00:00 | 20,61 | 20,80 | 20,19 | 20,35 | 5.088.800 | | 2008-08-19 | 00:00:00 | 20,29 | 20,74 | 20,15 | 20,70 | 10.740.300 | | 2008-08-20 | 00:00:00 | 20,71 | 20,72 | 20,27 | 20,46 | 10.040.700 | | 2008-08-21 | 00:00:00 | 20,55 | 20,55 | 19,78 | 19,82 | 11.685.900 | | 2008-08-22 | 00:00:00 | 19,87 | 20,04 | 19,67 | 19,95 | 7.842.400 | | 2008-08-25 | 00:00:00 | 19,95 | 19,99 | 19,30 | 19,40 | 9.147.300 | | 2008-08-26 | 00:00:00 | 19,43 | 19,70 | 19,33 | 19,50 | 7.485.600 | | 2008-08-27 | 00:00:00 | 19,52 | 19,64 | 19,14 | 19,56 | 10.613.500 | | 2008-08-28 | 00:00:00 | 19,60 | 20,11 | 19,49 | 20,05 | 11.524.600 | | 2008-08-29 | 00:00:00 | 19,77 | 20,05 | 19,37 | 19,40 | 9.635.000 | | 2008-09-02 | 00:00:00 | 19,44 | 19,76 | 18,64 | 19,09 | 16.742.700 | | 2008-09-03 | 00:00:00 | 18,81 | 19,43 | 18,81 | 19,36 | 10.254.300 | | 2008-09-04 | 00:00:00 | 19,24 | 19,44 | 18,99 | 19,16 | 10.468.100 | | 2008-09-05 | 00:00:00 | 19,00 | 19,29 | 18,45 | 19,26 | 9.521.300 | | 2008-09-08 | 00:00:00 | 19,29 | 19,65 | 19,29 | 19,64 | 11.838.800 | | 2008-09-09 | 00:00:00 | 19,58 | 20,00 | 18,63 | 18,63 | 12.466.100 | | 2008-09-10 | 00:00:00 | 18,78 | 19,10 | 18,32 | 18,58 | 10.419.600 | | 2008-09-11 | 00:00:00 | 18,33 | 19,02 | 18,33 | 18,75 | 9.672.500 | | 2008-09-12 | 00:00:00 | 18,63 | 18,87 | 18,42 | 18,74 | 12.223.900 | | 2008-09-15 | 00:00:00 | 18,33 | 18,64 | 18,07 | 18,08 | 11.510.700 | | 2008-09-16 | 00:00:00 | 17,99 | 18,12 | 17,39 | 18,04 | 14.630.100 | | 2008-09-17 | 00:00:00 | 17,54 | 18,48 | 17,47 | 18,09 | 17.233.700 | | 2008-09-18 | 00:00:00 | 18,15 | 18,57 | 17,56 | 18,40 | 24.565.600 | | 2008-09-19 | 00:00:00 | 18,57 | 19,50 | 17,94 | 18,58 | 16.270.600 | | 2008-09-22 | 00:00:00 | 18,13 | 18,58 | 17,99 | 18,03 | 9.287.400 | | 2008-09-23 | 00:00:00 | 18,03 | 18,55 | 17,86 | 18,12 | 10.416.700 | | 2008-09-24 | 00:00:00 | 18,15 | 18,48 | 17,96 | 18,35 | 7.712.300 | | 2008-09-25 | 00:00:00 | 18,43 | 18,85 | 18,28 | 18,49 | 11.959.200 | | 2008-09-26 | 00:00:00 | 18,18 | 18,55 | 18,10 | 18,49 | 9.273.800 | | 2008-09-29 | 00:00:00 | 18,26 | 18,75 | 17,32 | 17,51 | 13.198.900 | | 2008-09-30 | 00:00:00 | 17,56 | 18,68 | 17,53 | 18,47 | 13.914.700 | | 2008-10-01 | 00:00:00 | 18,30 | 18,69 | 17,91 | 18,48 | 13.794.400 | | 2008-10-02 | 00:00:00 | 18,21 | 18,56 | 17,33 | 17,45 | 15.707.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
