(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 30,90 | 31,30 | 30,50 | 30,64 | 4.315.400 | | 2002-04-02 | 00:00:00 | 30,50 | 30,74 | 28,85 | 29,94 | 17.285.500 | | 2002-04-03 | 00:00:00 | 29,94 | 30,80 | 29,94 | 30,77 | 7.678.800 | | 2002-04-04 | 00:00:00 | 29,75 | 30,00 | 29,01 | 29,25 | 13.349.900 | | 2002-04-05 | 00:00:00 | 29,75 | 29,75 | 28,67 | 29,11 | 8.083.800 | | 2002-04-08 | 00:00:00 | 29,00 | 29,39 | 28,39 | 28,79 | 6.607.500 | | 2002-04-09 | 00:00:00 | 28,89 | 28,94 | 27,69 | 27,82 | 16.190.000 | | 2002-04-10 | 00:00:00 | 27,86 | 29,30 | 27,82 | 29,27 | 10.292.000 | | 2002-04-11 | 00:00:00 | 29,18 | 29,19 | 28,65 | 29,00 | 7.924.100 | | 2002-04-12 | 00:00:00 | 28,60 | 28,94 | 28,34 | 28,62 | 7.196.600 | | 2002-04-15 | 00:00:00 | 28,82 | 29,52 | 28,65 | 29,21 | 5.784.200 | | 2002-04-16 | 00:00:00 | 29,41 | 29,87 | 29,00 | 29,85 | 5.773.100 | | 2002-04-17 | 00:00:00 | 29,75 | 29,82 | 29,23 | 29,26 | 5.965.700 | | 2002-04-18 | 00:00:00 | 29,30 | 30,69 | 29,30 | 30,54 | 7.973.900 | | 2002-04-19 | 00:00:00 | 30,70 | 30,70 | 30,21 | 30,46 | 4.818.600 | | 2002-04-22 | 00:00:00 | 29,98 | 30,20 | 29,25 | 29,70 | 5.906.800 | | 2002-04-23 | 00:00:00 | 30,70 | 30,73 | 29,50 | 29,79 | 8.284.000 | | 2002-04-24 | 00:00:00 | 29,93 | 30,14 | 29,75 | 29,75 | 3.795.300 | | 2002-04-25 | 00:00:00 | 29,50 | 29,58 | 29,06 | 29,25 | 6.278.700 | | 2002-04-26 | 00:00:00 | 29,25 | 29,60 | 28,75 | 29,27 | 3.823.900 | | 2002-04-29 | 00:00:00 | 29,20 | 29,20 | 28,30 | 28,41 | 5.045.700 | | 2002-04-30 | 00:00:00 | 27,85 | 27,95 | 27,30 | 27,30 | 11.525.500 | | 2002-05-01 | 00:00:00 | 27,02 | 27,74 | 27,00 | 27,65 | 5.625.500 | | 2002-05-02 | 00:00:00 | 27,30 | 27,70 | 27,00 | 27,63 | 6.284.000 | | 2002-05-03 | 00:00:00 | 27,65 | 27,70 | 27,02 | 27,50 | 4.005.400 | | 2002-05-06 | 00:00:00 | 27,54 | 27,60 | 27,11 | 27,20 | 3.977.100 | | 2002-05-07 | 00:00:00 | 27,20 | 27,38 | 26,92 | 27,01 | 5.280.800 | | 2002-05-08 | 00:00:00 | 27,20 | 28,76 | 27,15 | 28,47 | 4.406.100 | | 2002-05-09 | 00:00:00 | 28,22 | 28,53 | 27,78 | 27,81 | 3.369.600 | | 2002-05-10 | 00:00:00 | 27,56 | 27,90 | 26,87 | 27,11 | 3.070.700 | | 2002-05-13 | 00:00:00 | 27,17 | 27,95 | 27,13 | 27,71 | 2.704.300 | | 2002-05-14 | 00:00:00 | 28,10 | 28,50 | 27,75 | 28,49 | 4.653.600 | | 2002-05-15 | 00:00:00 | 28,12 | 28,32 | 24,26 | 25,00 | 34.050.900 | | 2002-05-16 | 00:00:00 | 24,51 | 25,70 | 23,65 | 24,75 | 32.554.900 | | 2002-05-17 | 00:00:00 | 25,50 | 26,30 | 25,30 | 26,12 | 19.108.700 | | 2002-05-20 | 00:00:00 | 26,12 | 26,70 | 25,95 | 26,60 | 8.402.200 | | 2002-05-21 | 00:00:00 | 26,85 | 26,95 | 26,21 | 26,45 | 5.326.400 | | 2002-05-22 | 00:00:00 | 26,80 | 26,84 | 26,35 | 26,70 | 4.678.200 | | 2002-05-23 | 00:00:00 | 26,70 | 27,08 | 26,00 | 27,08 | 5.147.200 | | 2002-05-24 | 00:00:00 | 27,00 | 27,23 | 26,69 | 26,88 | 3.677.200 | | 2002-05-28 | 00:00:00 | 26,88 | 27,07 | 26,42 | 26,55 | 3.814.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
