(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 18,21 | 18,56 | 17,33 | 17,45 | 15.707.500 | | 2008-10-03 | 00:00:00 | 17,31 | 17,31 | 16,09 | 16,44 | 24.270.500 | | 2008-10-06 | 00:00:00 | 16,13 | 16,49 | 14,77 | 16,05 | 20.763.900 | | 2008-10-07 | 00:00:00 | 16,19 | 16,28 | 14,94 | 15,07 | 19.682.900 | | 2008-10-08 | 00:00:00 | 14,79 | 15,40 | 14,27 | 14,69 | 17.991.500 | | 2008-10-09 | 00:00:00 | 14,70 | 15,12 | 13,34 | 13,87 | 15.508.300 | | 2008-10-10 | 00:00:00 | 12,94 | 14,11 | 12,52 | 13,36 | 23.322.200 | | 2008-10-13 | 00:00:00 | 14,05 | 15,02 | 13,02 | 14,82 | 15.736.400 | | 2008-10-14 | 00:00:00 | 15,10 | 16,55 | 14,38 | 14,63 | 12.197.300 | | 2008-10-15 | 00:00:00 | 14,47 | 14,50 | 13,10 | 13,17 | 13.099.600 | | 2008-10-16 | 00:00:00 | 13,17 | 14,18 | 12,93 | 14,05 | 17.814.400 | | 2008-10-17 | 00:00:00 | 13,76 | 15,48 | 13,62 | 14,76 | 22.385.700 | | 2008-10-20 | 00:00:00 | 15,07 | 15,14 | 14,10 | 14,50 | 21.779.700 | | 2008-10-21 | 00:00:00 | 15,24 | 15,24 | 14,31 | 14,42 | 15.178.100 | | 2008-10-22 | 00:00:00 | 14,15 | 14,28 | 12,77 | 13,07 | 23.901.500 | | 2008-10-23 | 00:00:00 | 13,25 | 13,34 | 12,09 | 12,92 | 24.362.100 | | 2008-10-24 | 00:00:00 | 12,00 | 13,44 | 11,97 | 13,21 | 23.231.900 | | 2008-10-27 | 00:00:00 | 12,94 | 13,36 | 12,70 | 12,76 | 15.485.100 | | 2008-10-28 | 00:00:00 | 13,26 | 14,05 | 12,76 | 14,05 | 23.953.400 | | 2008-10-29 | 00:00:00 | 13,97 | 14,51 | 13,39 | 13,46 | 20.808.900 | | 2008-10-30 | 00:00:00 | 14,94 | 14,94 | 13,63 | 14,07 | 19.175.500 | | 2008-10-31 | 00:00:00 | 14,07 | 14,94 | 13,90 | 14,49 | 17.156.200 | | 2008-11-03 | 00:00:00 | 14,48 | 14,90 | 14,14 | 14,50 | 10.155.800 | | 2008-11-04 | 00:00:00 | 14,89 | 15,65 | 14,29 | 15,50 | 15.068.300 | | 2008-11-05 | 00:00:00 | 15,28 | 15,82 | 14,86 | 15,00 | 17.999.200 | | 2008-11-06 | 00:00:00 | 14,80 | 15,36 | 14,51 | 14,90 | 19.808.000 | | 2008-11-07 | 00:00:00 | 15,00 | 15,00 | 14,55 | 14,79 | 13.657.300 | | 2008-11-10 | 00:00:00 | 15,00 | 15,35 | 14,64 | 15,27 | 16.041.500 | | 2008-11-11 | 00:00:00 | 15,11 | 15,25 | 14,48 | 14,70 | 14.293.900 | | 2008-11-12 | 00:00:00 | 15,00 | 15,36 | 14,26 | 14,63 | 17.767.500 | | 2008-11-13 | 00:00:00 | 14,73 | 16,22 | 14,48 | 16,19 | 20.991.300 | | 2008-11-14 | 00:00:00 | 15,88 | 16,65 | 15,72 | 15,76 | 14.153.200 | | 2008-11-17 | 00:00:00 | 15,84 | 15,84 | 15,00 | 15,18 | 10.971.800 | | 2008-11-18 | 00:00:00 | 15,12 | 15,99 | 14,68 | 15,74 | 16.425.400 | | 2008-11-19 | 00:00:00 | 15,66 | 16,10 | 15,14 | 15,35 | 15.795.800 | | 2008-11-20 | 00:00:00 | 15,26 | 15,46 | 13,16 | 13,44 | 20.087.000 | | 2008-11-21 | 00:00:00 | 13,72 | 14,37 | 12,85 | 14,34 | 22.550.900 | | 2008-11-24 | 00:00:00 | 14,58 | 15,31 | 14,10 | 14,97 | 18.250.800 | | 2008-11-25 | 00:00:00 | 15,59 | 16,25 | 15,21 | 15,65 | 21.619.400 | | 2008-11-26 | 00:00:00 | 15,39 | 16,58 | 15,02 | 16,47 | 15.470.800 | | 2008-11-28 | 00:00:00 | 16,37 | 17,11 | 16,32 | 16,81 | 4.774.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
