(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 36,40 | 36,95 | 36,02 | 36,86 | 3.222.300 | | 2001-10-08 | 00:00:00 | 36,86 | 36,88 | 36,06 | 36,27 | 2.219.400 | | 2001-10-09 | 00:00:00 | 36,00 | 36,38 | 35,37 | 35,65 | 3.648.400 | | 2001-10-10 | 00:00:00 | 35,50 | 36,65 | 35,30 | 36,39 | 3.691.400 | | 2001-10-11 | 00:00:00 | 36,14 | 37,81 | 35,78 | 37,10 | 7.259.400 | | 2001-10-12 | 00:00:00 | 37,00 | 38,00 | 36,70 | 37,72 | 6.102.000 | | 2001-10-15 | 00:00:00 | 37,23 | 38,85 | 37,23 | 38,75 | 5.081.700 | | 2001-10-16 | 00:00:00 | 39,60 | 39,64 | 38,77 | 39,12 | 5.748.400 | | 2001-10-17 | 00:00:00 | 38,87 | 39,24 | 38,62 | 38,78 | 3.561.100 | | 2001-10-18 | 00:00:00 | 38,78 | 38,95 | 38,41 | 38,63 | 3.736.100 | | 2001-10-19 | 00:00:00 | 38,51 | 38,62 | 38,20 | 38,56 | 4.601.300 | | 2001-10-22 | 00:00:00 | 39,15 | 39,18 | 38,50 | 38,91 | 4.424.800 | | 2001-10-23 | 00:00:00 | 39,60 | 39,60 | 38,16 | 38,17 | 4.845.900 | | 2001-10-24 | 00:00:00 | 38,25 | 38,70 | 37,49 | 37,71 | 4.745.500 | | 2001-10-25 | 00:00:00 | 37,00 | 38,13 | 36,70 | 38,03 | 4.029.000 | | 2001-10-26 | 00:00:00 | 37,45 | 37,78 | 37,00 | 37,58 | 4.138.900 | | 2001-10-29 | 00:00:00 | 37,45 | 37,83 | 37,20 | 37,74 | 3.384.900 | | 2001-10-30 | 00:00:00 | 37,55 | 37,55 | 37,12 | 37,31 | 4.071.600 | | 2001-10-31 | 00:00:00 | 37,55 | 37,59 | 37,00 | 37,18 | 3.904.900 | | 2001-11-01 | 00:00:00 | 37,15 | 37,29 | 36,80 | 37,16 | 5.220.500 | | 2001-11-02 | 00:00:00 | 36,70 | 37,04 | 36,55 | 36,80 | 3.874.300 | | 2001-11-05 | 00:00:00 | 37,00 | 37,17 | 36,80 | 37,00 | 3.250.700 | | 2001-11-06 | 00:00:00 | 36,85 | 37,49 | 36,51 | 37,19 | 3.606.300 | | 2001-11-07 | 00:00:00 | 37,19 | 37,73 | 36,40 | 36,55 | 3.378.900 | | 2001-11-08 | 00:00:00 | 37,00 | 37,00 | 36,26 | 36,82 | 5.148.100 | | 2001-11-09 | 00:00:00 | 36,30 | 36,66 | 35,49 | 35,58 | 7.388.300 | | 2001-11-12 | 00:00:00 | 35,58 | 36,26 | 35,05 | 35,99 | 3.878.100 | | 2001-11-13 | 00:00:00 | 35,92 | 36,15 | 35,30 | 35,78 | 5.022.800 | | 2001-11-14 | 00:00:00 | 35,00 | 35,29 | 34,40 | 34,68 | 9.328.100 | | 2001-11-15 | 00:00:00 | 34,05 | 34,79 | 33,00 | 34,00 | 9.746.800 | | 2001-11-16 | 00:00:00 | 34,25 | 35,04 | 34,22 | 34,90 | 8.537.100 | | 2001-11-19 | 00:00:00 | 34,50 | 35,45 | 34,50 | 35,45 | 5.323.900 | | 2001-11-20 | 00:00:00 | 35,45 | 35,75 | 35,31 | 35,64 | 3.828.300 | | 2001-11-21 | 00:00:00 | 35,60 | 36,70 | 35,47 | 36,54 | 6.291.900 | | 2001-11-23 | 00:00:00 | 36,75 | 36,75 | 36,01 | 36,30 | 1.658.600 | | 2001-11-26 | 00:00:00 | 36,10 | 36,85 | 36,02 | 36,85 | 5.030.900 | | 2001-11-27 | 00:00:00 | 36,15 | 36,82 | 36,12 | 36,63 | 5.165.000 | | 2001-11-28 | 00:00:00 | 36,50 | 36,88 | 36,45 | 36,59 | 4.994.200 | | 2001-11-29 | 00:00:00 | 36,45 | 36,75 | 36,15 | 36,61 | 3.528.000 | | 2001-11-30 | 00:00:00 | 36,55 | 36,70 | 35,00 | 35,72 | 8.202.000 | | 2001-12-03 | 00:00:00 | 35,78 | 36,42 | 35,56 | 36,12 | 4.572.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
