(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 19,16 | 19,25 | 18,50 | 18,85 | 12.375.000 | | 2009-01-29 | 00:00:00 | 18,72 | 18,85 | 18,19 | 18,44 | 15.930.600 | | 2009-01-30 | 00:00:00 | 18,02 | 18,25 | 17,28 | 17,56 | 18.421.500 | | 2009-02-02 | 00:00:00 | 17,27 | 17,76 | 16,94 | 17,47 | 13.858.000 | | 2009-02-03 | 00:00:00 | 18,55 | 19,18 | 17,77 | 18,91 | 24.939.600 | | 2009-02-04 | 00:00:00 | 19,00 | 19,60 | 18,88 | 19,30 | 15.064.500 | | 2009-02-05 | 00:00:00 | 19,21 | 19,87 | 19,02 | 19,54 | 15.841.800 | | 2009-02-06 | 00:00:00 | 19,60 | 20,00 | 19,22 | 19,75 | 13.432.100 | | 2009-02-09 | 00:00:00 | 19,72 | 20,15 | 19,25 | 20,09 | 12.349.800 | | 2009-02-10 | 00:00:00 | 19,95 | 20,09 | 19,04 | 19,25 | 12.056.800 | | 2009-02-11 | 00:00:00 | 19,38 | 19,49 | 19,08 | 19,44 | 8.175.800 | | 2009-02-12 | 00:00:00 | 19,20 | 19,47 | 18,78 | 19,47 | 12.249.700 | | 2009-02-13 | 00:00:00 | 19,38 | 19,67 | 19,10 | 19,51 | 12.559.200 | | 2009-02-17 | 00:00:00 | 18,72 | 18,99 | 18,19 | 18,72 | 12.138.000 | | 2009-02-18 | 00:00:00 | 18,80 | 18,90 | 18,23 | 18,62 | 14.969.900 | | 2009-02-19 | 00:00:00 | 18,73 | 18,92 | 18,45 | 18,61 | 8.185.100 | | 2009-02-20 | 00:00:00 | 18,32 | 18,54 | 18,00 | 18,28 | 14.027.100 | | 2009-02-23 | 00:00:00 | 18,30 | 18,60 | 17,58 | 17,59 | 14.775.300 | | 2009-02-24 | 00:00:00 | 17,69 | 18,09 | 17,43 | 17,93 | 17.758.800 | | 2009-02-25 | 00:00:00 | 17,81 | 17,89 | 17,24 | 17,55 | 20.403.800 | | 2009-02-26 | 00:00:00 | 17,68 | 17,80 | 17,01 | 17,04 | 15.937.700 | | 2009-02-27 | 00:00:00 | 17,02 | 17,80 | 16,26 | 17,39 | 29.799.700 | | 2009-03-02 | 00:00:00 | 17,08 | 17,08 | 16,44 | 16,47 | 18.226.300 | | 2009-03-03 | 00:00:00 | 16,63 | 17,07 | 16,42 | 16,57 | 13.247.900 | | 2009-03-04 | 00:00:00 | 16,60 | 17,28 | 16,45 | 16,95 | 16.943.500 | | 2009-03-05 | 00:00:00 | 16,60 | 16,90 | 16,16 | 16,32 | 18.717.300 | | 2009-03-06 | 00:00:00 | 16,43 | 17,66 | 16,24 | 17,63 | 34.135.600 | | 2009-03-09 | 00:00:00 | 19,81 | 21,24 | 19,62 | 20,13 | 148.777.100 | | 2009-03-10 | 00:00:00 | 20,51 | 21,25 | 20,40 | 21,08 | 75.923.200 | | 2009-03-11 | 00:00:00 | 21,17 | 21,39 | 20,72 | 20,84 | 46.807.400 | | 2009-03-12 | 00:00:00 | 20,83 | 22,38 | 20,66 | 22,32 | 40.130.900 | | 2009-03-13 | 00:00:00 | 22,42 | 24,34 | 22,42 | 24,21 | 49.368.300 | | 2009-03-16 | 00:00:00 | 23,74 | 24,13 | 23,08 | 23,11 | 38.707.800 | | 2009-03-17 | 00:00:00 | 22,89 | 23,42 | 22,69 | 23,22 | 34.663.200 | | 2009-03-18 | 00:00:00 | 23,05 | 23,65 | 22,87 | 23,20 | 27.245.300 | | 2009-03-19 | 00:00:00 | 23,37 | 23,37 | 22,38 | 23,01 | 29.251.300 | | 2009-03-20 | 00:00:00 | 23,29 | 23,88 | 23,21 | 23,66 | 32.250.900 | | 2009-03-23 | 00:00:00 | 23,54 | 24,38 | 23,42 | 24,38 | 24.494.000 | | 2009-03-24 | 00:00:00 | 24,02 | 24,48 | 23,89 | 24,14 | 18.322.000 | | 2009-03-25 | 00:00:00 | 24,25 | 24,60 | 23,82 | 24,27 | 15.614.900 | | 2009-03-26 | 00:00:00 | 24,41 | 24,50 | 23,93 | 24,42 | 19.686.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
