(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 16,05 | 16,05 | 15,45 | 15,85 | 5.986.200 | | 2003-03-14 | 00:00:00 | 15,84 | 15,93 | 15,40 | 15,45 | 4.942.400 | | 2003-03-17 | 00:00:00 | 15,30 | 16,09 | 15,22 | 15,92 | 9.015.700 | | 2003-03-18 | 00:00:00 | 16,00 | 16,74 | 16,00 | 16,59 | 8.218.200 | | 2003-03-19 | 00:00:00 | 16,70 | 17,75 | 16,60 | 17,75 | 15.947.900 | | 2003-03-20 | 00:00:00 | 17,60 | 17,88 | 17,40 | 17,68 | 7.945.600 | | 2003-03-21 | 00:00:00 | 17,90 | 18,56 | 17,78 | 18,50 | 10.294.400 | | 2003-03-24 | 00:00:00 | 18,09 | 18,19 | 17,55 | 17,65 | 5.009.000 | | 2003-03-25 | 00:00:00 | 17,82 | 18,40 | 17,55 | 18,20 | 6.751.600 | | 2003-03-26 | 00:00:00 | 18,20 | 18,20 | 17,57 | 17,94 | 8.073.300 | | 2003-03-27 | 00:00:00 | 17,85 | 18,11 | 17,75 | 18,07 | 8.426.400 | | 2003-03-28 | 00:00:00 | 17,92 | 18,00 | 17,71 | 18,00 | 5.366.600 | | 2003-03-31 | 00:00:00 | 17,70 | 18,00 | 17,51 | 17,83 | 4.307.000 | | 2003-04-01 | 00:00:00 | 17,73 | 17,78 | 17,38 | 17,63 | 4.926.900 | | 2003-04-02 | 00:00:00 | 18,00 | 18,41 | 17,86 | 18,18 | 5.011.900 | | 2003-04-03 | 00:00:00 | 18,18 | 18,40 | 17,84 | 18,25 | 4.288.100 | | 2003-04-04 | 00:00:00 | 18,25 | 18,35 | 17,97 | 18,23 | 3.539.900 | | 2003-04-07 | 00:00:00 | 18,35 | 18,37 | 17,48 | 17,50 | 7.729.500 | | 2003-04-08 | 00:00:00 | 17,30 | 17,49 | 17,00 | 17,18 | 7.964.300 | | 2003-04-09 | 00:00:00 | 17,30 | 17,42 | 16,86 | 17,00 | 6.983.300 | | 2003-04-10 | 00:00:00 | 16,96 | 17,05 | 16,55 | 17,05 | 5.235.700 | | 2003-04-11 | 00:00:00 | 16,85 | 17,09 | 16,67 | 16,82 | 5.068.300 | | 2003-04-14 | 00:00:00 | 16,73 | 17,45 | 16,73 | 17,39 | 5.652.200 | | 2003-04-15 | 00:00:00 | 17,65 | 17,88 | 17,39 | 17,88 | 5.051.700 | | 2003-04-16 | 00:00:00 | 17,85 | 17,86 | 17,44 | 17,50 | 5.500.700 | | 2003-04-17 | 00:00:00 | 17,50 | 17,69 | 17,40 | 17,43 | 6.439.600 | | 2003-04-21 | 00:00:00 | 17,60 | 17,70 | 17,20 | 17,32 | 4.967.000 | | 2003-04-22 | 00:00:00 | 17,40 | 17,87 | 17,10 | 17,81 | 8.806.800 | | 2003-04-23 | 00:00:00 | 17,86 | 18,60 | 17,86 | 18,30 | 8.004.400 | | 2003-04-24 | 00:00:00 | 18,20 | 18,23 | 17,71 | 17,75 | 8.919.500 | | 2003-04-25 | 00:00:00 | 17,75 | 17,75 | 17,37 | 17,41 | 6.998.700 | | 2003-04-28 | 00:00:00 | 17,47 | 17,55 | 17,20 | 17,42 | 6.039.100 | | 2003-04-29 | 00:00:00 | 17,60 | 17,68 | 17,25 | 17,63 | 6.030.600 | | 2003-04-30 | 00:00:00 | 17,53 | 18,26 | 17,44 | 18,10 | 11.240.100 | | 2003-05-01 | 00:00:00 | 18,00 | 18,32 | 17,90 | 18,19 | 6.496.600 | | 2003-05-02 | 00:00:00 | 18,00 | 18,90 | 18,00 | 18,73 | 8.678.500 | | 2003-05-05 | 00:00:00 | 18,92 | 19,05 | 18,50 | 18,74 | 7.473.500 | | 2003-05-06 | 00:00:00 | 18,70 | 19,14 | 18,60 | 19,00 | 7.773.100 | | 2003-05-07 | 00:00:00 | 19,00 | 19,00 | 18,41 | 18,64 | 7.162.700 | | 2003-05-08 | 00:00:00 | 18,55 | 18,57 | 18,01 | 18,25 | 5.899.700 | | 2003-05-09 | 00:00:00 | 18,25 | 18,25 | 17,85 | 17,97 | 7.506.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
