(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 56,00 | 58,19 | 56,00 | 57,88 | 5.657.200 | | 2000-12-14 | 00:00:00 | 57,63 | 58,56 | 56,75 | 57,88 | 4.425.700 | | 2000-12-15 | 00:00:00 | 58,00 | 58,69 | 57,44 | 57,94 | 6.739.000 | | 2000-12-18 | 00:00:00 | 57,75 | 58,94 | 57,06 | 58,56 | 3.743.400 | | 2000-12-19 | 00:00:00 | 58,38 | 59,81 | 58,13 | 59,13 | 5.015.700 | | 2000-12-20 | 00:00:00 | 59,13 | 60,00 | 58,31 | 58,50 | 6.315.100 | | 2000-12-21 | 00:00:00 | 58,44 | 58,88 | 57,13 | 57,88 | 6.092.500 | | 2000-12-22 | 00:00:00 | 57,81 | 57,81 | 55,50 | 56,63 | 4.624.200 | | 2000-12-26 | 00:00:00 | 56,13 | 58,31 | 56,13 | 57,44 | 2.033.300 | | 2000-12-27 | 00:00:00 | 57,50 | 58,00 | 56,88 | 57,00 | 3.472.100 | | 2000-12-28 | 00:00:00 | 57,06 | 57,88 | 57,00 | 57,69 | 2.438.800 | | 2000-12-29 | 00:00:00 | 57,69 | 57,81 | 56,75 | 56,75 | 2.465.600 | | 2001-01-02 | 00:00:00 | 56,25 | 57,25 | 53,75 | 54,25 | 6.053.400 | | 2001-01-03 | 00:00:00 | 54,13 | 54,94 | 51,00 | 51,00 | 7.695.400 | | 2001-01-04 | 00:00:00 | 50,25 | 52,75 | 47,81 | 52,19 | 16.053.300 | | 2001-01-05 | 00:00:00 | 52,00 | 53,00 | 50,69 | 51,25 | 9.008.800 | | 2001-01-08 | 00:00:00 | 52,44 | 53,19 | 51,50 | 52,69 | 5.057.600 | | 2001-01-09 | 00:00:00 | 52,44 | 53,69 | 52,00 | 53,31 | 5.332.200 | | 2001-01-10 | 00:00:00 | 53,31 | 53,94 | 51,88 | 51,94 | 5.361.300 | | 2001-01-11 | 00:00:00 | 52,13 | 52,44 | 49,44 | 50,13 | 8.037.500 | | 2001-01-12 | 00:00:00 | 50,25 | 51,38 | 49,94 | 50,75 | 5.271.900 | | 2001-01-16 | 00:00:00 | 52,00 | 53,94 | 51,13 | 53,56 | 6.597.300 | | 2001-01-17 | 00:00:00 | 52,63 | 52,94 | 51,63 | 52,00 | 4.858.400 | | 2001-01-18 | 00:00:00 | 52,00 | 53,81 | 51,56 | 53,13 | 6.059.600 | | 2001-01-19 | 00:00:00 | 52,06 | 52,69 | 51,13 | 52,38 | 6.958.900 | | 2001-01-22 | 00:00:00 | 53,44 | 53,81 | 51,75 | 52,31 | 4.556.500 | | 2001-01-23 | 00:00:00 | 51,69 | 52,88 | 50,75 | 52,13 | 4.567.800 | | 2001-01-24 | 00:00:00 | 50,88 | 52,19 | 50,38 | 51,94 | 4.164.200 | | 2001-01-25 | 00:00:00 | 51,50 | 53,94 | 51,25 | 53,63 | 4.641.000 | | 2001-01-26 | 00:00:00 | 52,00 | 53,13 | 50,88 | 51,50 | 8.964.000 | | 2001-01-29 | 00:00:00 | 51,50 | 51,55 | 48,43 | 48,75 | 6.642.800 | | 2001-01-30 | 00:00:00 | 49,00 | 50,25 | 48,25 | 49,90 | 6.031.400 | | 2001-01-31 | 00:00:00 | 49,55 | 50,40 | 48,86 | 50,40 | 5.609.800 | | 2001-02-01 | 00:00:00 | 50,32 | 51,72 | 50,00 | 51,72 | 3.547.900 | | 2001-02-02 | 00:00:00 | 51,75 | 52,75 | 51,51 | 51,90 | 3.934.400 | | 2001-02-05 | 00:00:00 | 51,40 | 52,20 | 50,80 | 51,10 | 2.906.200 | | 2001-02-06 | 00:00:00 | 51,50 | 52,29 | 51,13 | 51,27 | 2.986.300 | | 2001-02-07 | 00:00:00 | 51,37 | 52,00 | 50,91 | 50,96 | 3.534.300 | | 2001-02-08 | 00:00:00 | 50,80 | 51,09 | 50,00 | 50,79 | 3.311.700 | | 2001-02-09 | 00:00:00 | 50,80 | 51,70 | 50,51 | 51,15 | 2.210.500 | | 2001-02-12 | 00:00:00 | 50,80 | 52,27 | 50,80 | 51,64 | 2.964.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
