(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 25,72 | 26,60 | 25,71 | 26,53 | 15.873.600 | | 2009-07-22 | 00:00:00 | 26,30 | 26,74 | 26,15 | 26,23 | 15.977.400 | | 2009-07-23 | 00:00:00 | 26,21 | 26,96 | 26,21 | 26,81 | 21.857.100 | | 2009-07-24 | 00:00:00 | 26,80 | 27,08 | 26,49 | 26,97 | 33.177.700 | | 2009-07-27 | 00:00:00 | 27,03 | 27,14 | 26,56 | 26,79 | 29.907.000 | | 2009-07-28 | 00:00:00 | 26,71 | 26,81 | 26,15 | 26,31 | 31.389.400 | | 2009-07-29 | 00:00:00 | 26,35 | 26,60 | 26,28 | 26,54 | 21.680.600 | | 2009-07-30 | 00:00:00 | 26,78 | 27,17 | 26,44 | 26,50 | 33.064.300 | | 2009-07-31 | 00:00:00 | 26,60 | 26,89 | 26,49 | 26,51 | 15.340.800 | | 2009-08-03 | 00:00:00 | 26,69 | 26,92 | 26,46 | 26,65 | 10.047.500 | | 2009-08-04 | 00:00:00 | 26,71 | 26,86 | 26,30 | 26,53 | 11.311.000 | | 2009-08-05 | 00:00:00 | 26,49 | 26,61 | 26,16 | 26,24 | 9.645.300 | | 2009-08-06 | 00:00:00 | 26,28 | 26,36 | 26,05 | 26,05 | 8.013.600 | | 2009-08-07 | 00:00:00 | 26,25 | 26,86 | 26,12 | 26,62 | 8.173.600 | | 2009-08-10 | 00:00:00 | 26,71 | 27,07 | 26,54 | 26,82 | 11.208.500 | | 2009-08-11 | 00:00:00 | 26,69 | 26,92 | 26,60 | 26,63 | 8.509.400 | | 2009-08-12 | 00:00:00 | 26,58 | 27,05 | 26,43 | 26,88 | 8.565.500 | | 2009-08-13 | 00:00:00 | 26,81 | 27,13 | 26,48 | 27,11 | 10.711.500 | | 2009-08-14 | 00:00:00 | 27,13 | 27,20 | 26,80 | 27,12 | 9.053.100 | | 2009-08-17 | 00:00:00 | 26,90 | 28,67 | 26,87 | 27,10 | 10.962.100 | | 2009-08-18 | 00:00:00 | 27,04 | 27,20 | 26,77 | 27,19 | 9.424.700 | | 2009-08-19 | 00:00:00 | 27,02 | 27,84 | 26,96 | 27,65 | 9.072.900 | | 2009-08-20 | 00:00:00 | 27,65 | 27,72 | 27,31 | 27,57 | 9.807.400 | | 2009-08-21 | 00:00:00 | 27,79 | 28,34 | 27,65 | 28,24 | 14.899.900 | | 2009-08-24 | 00:00:00 | 28,39 | 28,39 | 27,99 | 28,10 | 9.348.600 | | 2009-08-25 | 00:00:00 | 28,18 | 28,42 | 28,18 | 28,25 | 16.209.200 | | 2009-08-26 | 00:00:00 | 28,21 | 28,41 | 28,03 | 28,30 | 6.791.300 | | 2009-08-27 | 00:00:00 | 28,29 | 28,48 | 27,94 | 28,33 | 8.131.000 | | 2009-08-28 | 00:00:00 | 28,33 | 28,37 | 27,96 | 28,02 | 9.267.500 | | 2009-08-31 | 00:00:00 | 27,81 | 28,32 | 27,81 | 28,18 | 6.987.600 | | 2009-09-01 | 00:00:00 | 27,97 | 28,28 | 27,75 | 27,79 | 9.790.200 | | 2009-09-02 | 00:00:00 | 27,79 | 27,79 | 27,34 | 27,41 | 14.516.300 | | 2009-09-03 | 00:00:00 | 27,47 | 27,47 | 26,89 | 27,08 | 8.148.900 | | 2009-09-04 | 00:00:00 | 27,05 | 27,53 | 26,97 | 27,53 | 9.654.500 | | 2009-09-08 | 00:00:00 | 27,61 | 27,61 | 27,15 | 27,55 | 8.804.300 | | 2009-09-09 | 00:00:00 | 27,57 | 27,88 | 27,44 | 27,86 | 6.566.600 | | 2009-09-10 | 00:00:00 | 27,76 | 28,27 | 27,67 | 28,22 | 10.130.900 | | 2009-09-11 | 00:00:00 | 28,32 | 28,55 | 28,13 | 28,50 | 8.834.900 | | 2009-09-14 | 00:00:00 | 28,46 | 28,73 | 28,31 | 28,68 | 16.359.600 | | 2009-09-15 | 00:00:00 | 28,64 | 28,71 | 28,50 | 28,58 | 11.386.000 | | 2009-09-16 | 00:00:00 | 28,58 | 28,68 | 28,13 | 28,23 | 13.395.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
