(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 18,11 | 18,20 | 17,76 | 17,85 | 12.544.100 | | 2003-07-09 | 00:00:00 | 17,85 | 17,85 | 17,40 | 17,49 | 10.665.000 | | 2003-07-10 | 00:00:00 | 17,35 | 17,45 | 17,12 | 17,20 | 7.272.400 | | 2003-07-11 | 00:00:00 | 17,20 | 17,25 | 17,02 | 17,08 | 6.876.200 | | 2003-07-14 | 00:00:00 | 17,30 | 17,33 | 17,03 | 17,04 | 7.833.800 | | 2003-07-15 | 00:00:00 | 17,08 | 17,32 | 16,98 | 17,01 | 9.292.100 | | 2003-07-16 | 00:00:00 | 17,01 | 17,06 | 16,75 | 16,92 | 8.765.700 | | 2003-07-17 | 00:00:00 | 17,08 | 17,35 | 16,97 | 17,00 | 8.302.700 | | 2003-07-18 | 00:00:00 | 17,08 | 17,15 | 16,98 | 17,04 | 6.323.900 | | 2003-07-21 | 00:00:00 | 17,00 | 17,14 | 16,94 | 16,95 | 5.653.000 | | 2003-07-22 | 00:00:00 | 17,02 | 17,04 | 16,90 | 16,97 | 8.396.200 | | 2003-07-23 | 00:00:00 | 17,10 | 17,80 | 17,01 | 17,75 | 10.828.400 | | 2003-07-24 | 00:00:00 | 17,75 | 17,76 | 17,36 | 17,39 | 9.384.800 | | 2003-07-25 | 00:00:00 | 17,39 | 17,44 | 17,05 | 17,44 | 6.256.100 | | 2003-07-28 | 00:00:00 | 17,36 | 17,40 | 17,16 | 17,35 | 3.977.800 | | 2003-07-29 | 00:00:00 | 17,30 | 17,46 | 17,05 | 17,08 | 8.687.400 | | 2003-07-30 | 00:00:00 | 17,01 | 17,15 | 16,93 | 17,15 | 5.909.000 | | 2003-07-31 | 00:00:00 | 17,16 | 17,50 | 16,95 | 16,98 | 6.746.500 | | 2003-08-01 | 00:00:00 | 16,90 | 16,98 | 16,45 | 16,62 | 6.608.500 | | 2003-08-04 | 00:00:00 | 16,60 | 16,76 | 16,39 | 16,71 | 5.044.300 | | 2003-08-05 | 00:00:00 | 16,73 | 16,80 | 16,00 | 16,08 | 8.200.800 | | 2003-08-06 | 00:00:00 | 16,05 | 16,40 | 16,01 | 16,27 | 7.498.300 | | 2003-08-07 | 00:00:00 | 16,28 | 16,48 | 16,21 | 16,48 | 4.709.900 | | 2003-08-08 | 00:00:00 | 16,48 | 16,62 | 16,15 | 16,19 | 3.344.900 | | 2003-08-11 | 00:00:00 | 16,39 | 16,44 | 16,12 | 16,25 | 4.610.100 | | 2003-08-12 | 00:00:00 | 15,25 | 16,17 | 14,50 | 16,10 | 10.838.300 | | 2003-08-13 | 00:00:00 | 16,02 | 16,30 | 15,86 | 16,14 | 8.114.200 | | 2003-08-14 | 00:00:00 | 16,10 | 16,16 | 15,96 | 16,06 | 4.440.600 | | 2003-08-15 | 00:00:00 | 16,03 | 16,29 | 15,95 | 16,20 | 3.415.900 | | 2003-08-18 | 00:00:00 | 16,20 | 16,30 | 15,96 | 16,12 | 3.603.700 | | 2003-08-19 | 00:00:00 | 16,13 | 16,18 | 15,97 | 16,11 | 5.103.000 | | 2003-08-20 | 00:00:00 | 16,11 | 16,29 | 16,03 | 16,24 | 4.449.900 | | 2003-08-21 | 00:00:00 | 16,38 | 16,61 | 16,25 | 16,48 | 6.244.200 | | 2003-08-22 | 00:00:00 | 14,30 | 15,10 | 14,16 | 14,96 | 40.433.000 | | 2003-08-25 | 00:00:00 | 15,00 | 15,09 | 14,81 | 15,02 | 11.438.000 | | 2003-08-26 | 00:00:00 | 15,10 | 15,24 | 14,97 | 15,12 | 8.686.300 | | 2003-08-27 | 00:00:00 | 15,12 | 15,13 | 14,94 | 14,95 | 6.982.800 | | 2003-08-28 | 00:00:00 | 14,95 | 15,16 | 14,95 | 15,15 | 4.252.300 | | 2003-08-29 | 00:00:00 | 15,06 | 15,20 | 14,97 | 15,19 | 4.966.900 | | 2003-09-02 | 00:00:00 | 15,14 | 15,60 | 15,10 | 15,51 | 8.179.800 | | 2003-09-03 | 00:00:00 | 15,54 | 15,55 | 15,20 | 15,29 | 6.172.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
