(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 18,25 | 18,25 | 17,85 | 17,97 | 7.506.400 | | 2003-05-12 | 00:00:00 | 18,07 | 18,54 | 17,96 | 18,30 | 6.975.300 | | 2003-05-13 | 00:00:00 | 18,01 | 18,87 | 17,85 | 18,71 | 11.930.000 | | 2003-05-14 | 00:00:00 | 18,65 | 18,66 | 18,03 | 18,50 | 10.942.600 | | 2003-05-15 | 00:00:00 | 18,50 | 18,65 | 18,25 | 18,44 | 6.038.500 | | 2003-05-16 | 00:00:00 | 18,10 | 18,35 | 18,06 | 18,06 | 8.256.700 | | 2003-05-19 | 00:00:00 | 18,02 | 18,16 | 17,25 | 17,50 | 15.177.300 | | 2003-05-20 | 00:00:00 | 17,60 | 17,70 | 16,90 | 17,14 | 10.436.600 | | 2003-05-21 | 00:00:00 | 17,02 | 17,52 | 17,02 | 17,51 | 9.435.700 | | 2003-05-22 | 00:00:00 | 17,63 | 17,86 | 17,41 | 17,75 | 5.099.300 | | 2003-05-23 | 00:00:00 | 17,80 | 18,25 | 17,58 | 18,24 | 5.820.300 | | 2003-05-27 | 00:00:00 | 18,10 | 18,84 | 17,98 | 18,80 | 8.960.600 | | 2003-05-28 | 00:00:00 | 19,00 | 19,20 | 18,62 | 19,10 | 7.966.600 | | 2003-05-29 | 00:00:00 | 18,97 | 19,20 | 18,77 | 18,90 | 7.468.900 | | 2003-05-30 | 00:00:00 | 18,00 | 18,71 | 17,80 | 18,45 | 15.870.100 | | 2003-06-02 | 00:00:00 | 17,90 | 18,31 | 17,88 | 18,18 | 15.998.100 | | 2003-06-03 | 00:00:00 | 18,08 | 18,38 | 18,00 | 18,28 | 7.029.300 | | 2003-06-04 | 00:00:00 | 18,13 | 18,47 | 18,09 | 18,30 | 7.912.200 | | 2003-06-05 | 00:00:00 | 18,25 | 18,81 | 18,12 | 18,81 | 10.278.600 | | 2003-06-06 | 00:00:00 | 19,17 | 19,52 | 19,12 | 19,33 | 9.561.100 | | 2003-06-09 | 00:00:00 | 19,40 | 19,55 | 19,12 | 19,42 | 8.027.400 | | 2003-06-10 | 00:00:00 | 19,47 | 19,71 | 19,42 | 19,63 | 5.599.200 | | 2003-06-11 | 00:00:00 | 19,25 | 19,49 | 18,90 | 19,45 | 8.326.500 | | 2003-06-12 | 00:00:00 | 19,52 | 19,59 | 19,03 | 19,15 | 7.183.600 | | 2003-06-13 | 00:00:00 | 19,08 | 19,13 | 18,70 | 18,87 | 4.898.900 | | 2003-06-16 | 00:00:00 | 19,09 | 19,75 | 19,05 | 19,68 | 9.034.500 | | 2003-06-17 | 00:00:00 | 19,90 | 20,61 | 19,73 | 20,34 | 13.195.800 | | 2003-06-18 | 00:00:00 | 20,44 | 20,92 | 20,38 | 20,47 | 13.350.900 | | 2003-06-19 | 00:00:00 | 20,47 | 20,47 | 19,68 | 19,71 | 9.819.800 | | 2003-06-20 | 00:00:00 | 19,86 | 20,03 | 19,69 | 20,01 | 9.643.400 | | 2003-06-23 | 00:00:00 | 19,88 | 19,95 | 19,00 | 19,08 | 7.971.700 | | 2003-06-24 | 00:00:00 | 19,09 | 19,41 | 18,99 | 19,01 | 8.049.900 | | 2003-06-25 | 00:00:00 | 19,13 | 19,27 | 19,01 | 19,09 | 3.840.700 | | 2003-06-26 | 00:00:00 | 19,06 | 19,36 | 18,91 | 19,31 | 5.563.100 | | 2003-06-27 | 00:00:00 | 19,31 | 19,49 | 18,96 | 19,09 | 4.194.100 | | 2003-06-30 | 00:00:00 | 19,20 | 19,22 | 18,57 | 18,60 | 9.097.700 | | 2003-07-01 | 00:00:00 | 18,52 | 19,06 | 18,25 | 19,00 | 6.691.100 | | 2003-07-02 | 00:00:00 | 19,00 | 19,50 | 18,93 | 19,35 | 6.426.500 | | 2003-07-03 | 00:00:00 | 19,25 | 19,44 | 19,00 | 19,06 | 3.223.100 | | 2003-07-07 | 00:00:00 | 18,20 | 18,70 | 18,00 | 18,34 | 17.467.200 | | 2003-07-08 | 00:00:00 | 18,11 | 18,20 | 17,76 | 17,85 | 12.544.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
