(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 | | 2001-12-03 | 00:00:00 | 35,78 | 36,42 | 35,56 | 36,12 | 4.572.900 | | 2001-12-04 | 00:00:00 | 35,75 | 36,11 | 35,65 | 36,00 | 7.128.600 | | 2001-12-05 | 00:00:00 | 35,75 | 37,98 | 35,75 | 37,35 | 15.940.700 | | 2001-12-06 | 00:00:00 | 37,40 | 38,20 | 37,35 | 37,78 | 7.869.000 | | 2001-12-07 | 00:00:00 | 37,53 | 38,35 | 37,31 | 38,17 | 7.419.100 | | 2001-12-10 | 00:00:00 | 37,85 | 38,49 | 37,85 | 38,29 | 6.064.100 | | 2001-12-11 | 00:00:00 | 38,00 | 39,20 | 37,92 | 38,65 | 12.174.200 | | 2001-12-12 | 00:00:00 | 37,60 | 38,45 | 35,85 | 36,86 | 16.090.700 | | 2001-12-13 | 00:00:00 | 37,00 | 37,77 | 37,00 | 37,35 | 11.043.000 | | 2001-12-14 | 00:00:00 | 37,50 | 38,16 | 37,49 | 38,00 | 11.723.000 | | 2001-12-17 | 00:00:00 | 37,42 | 37,95 | 37,20 | 37,55 | 6.182.200 | | 2001-12-18 | 00:00:00 | 37,45 | 37,50 | 36,69 | 37,06 | 6.767.700 | | 2001-12-19 | 00:00:00 | 36,50 | 37,10 | 35,92 | 36,86 | 7.248.500 | | 2001-12-20 | 00:00:00 | 36,46 | 36,61 | 35,93 | 36,11 | 7.423.400 | | 2001-12-21 | 00:00:00 | 36,50 | 36,50 | 35,99 | 36,35 | 7.005.800 | | 2001-12-24 | 00:00:00 | 38,16 | 38,32 | 36,65 | 37,11 | 6.999.300 | | 2001-12-26 | 00:00:00 | 36,81 | 37,05 | 36,10 | 36,18 | 6.092.300 | | 2001-12-27 | 00:00:00 | 36,18 | 36,18 | 35,60 | 36,00 | 5.077.600 | | 2001-12-28 | 00:00:00 | 35,98 | 36,05 | 35,50 | 35,66 | 5.799.300 | | 2001-12-31 | 00:00:00 | 35,90 | 36,15 | 35,69 | 35,81 | 4.530.400 | | 2002-01-02 | 00:00:00 | 35,95 | 36,00 | 35,03 | 36,00 | 5.740.800 | | 2002-01-03 | 00:00:00 | 35,64 | 35,65 | 34,51 | 34,63 | 12.832.500 | | 2002-01-04 | 00:00:00 | 34,26 | 34,69 | 34,00 | 34,10 | 8.505.400 | | 2002-01-07 | 00:00:00 | 34,11 | 34,50 | 33,71 | 34,49 | 9.571.700 | | 2002-01-08 | 00:00:00 | 34,50 | 34,85 | 34,20 | 34,43 | 10.970.800 | | 2002-01-09 | 00:00:00 | 34,43 | 35,05 | 34,27 | 34,69 | 8.523.900 | | 2002-01-10 | 00:00:00 | 34,25 | 34,98 | 34,25 | 34,98 | 5.792.900 | | 2002-01-11 | 00:00:00 | 35,00 | 35,35 | 34,15 | 35,13 | 6.230.100 | | 2002-01-14 | 00:00:00 | 35,13 | 35,70 | 35,01 | 35,17 | 7.089.600 | | 2002-01-15 | 00:00:00 | 34,25 | 35,00 | 34,05 | 34,20 | 9.554.600 | | 2002-01-16 | 00:00:00 | 34,05 | 34,80 | 34,05 | 34,18 | 5.848.000 | | 2002-01-17 | 00:00:00 | 34,20 | 34,24 | 33,57 | 33,57 | 5.284.600 | | 2002-01-18 | 00:00:00 | 33,50 | 33,99 | 33,16 | 33,27 | 5.742.100 | | 2002-01-22 | 00:00:00 | 33,70 | 33,86 | 33,34 | 33,80 | 4.856.500 | | 2002-01-23 | 00:00:00 | 33,78 | 34,58 | 33,77 | 33,85 | 6.040.100 | | 2002-01-24 | 00:00:00 | 33,90 | 34,10 | 33,28 | 33,45 | 6.065.800 | | 2002-01-25 | 00:00:00 | 32,85 | 33,20 | 32,75 | 32,91 | 6.339.700 | | 2002-01-28 | 00:00:00 | 32,81 | 33,70 | 32,80 | 33,20 | 5.143.300 | | 2002-01-29 | 00:00:00 | 33,73 | 34,05 | 32,81 | 33,12 | 5.692.600 | | 2002-01-30 | 00:00:00 | 33,40 | 33,79 | 33,04 | 33,33 | 5.774.000 | | 2002-01-31 | 00:00:00 | 33,23 | 33,30 | 31,82 | 32,38 | 12.333.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
