(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 20,23 | 20,29 | 19,88 | 19,89 | 9.526.600 | | 2006-01-23 | 00:00:00 | 19,87 | 20,00 | 19,65 | 19,71 | 7.084.800 | | 2006-01-24 | 00:00:00 | 19,73 | 19,79 | 19,44 | 19,55 | 5.373.700 | | 2006-01-25 | 00:00:00 | 19,57 | 19,99 | 19,52 | 19,59 | 8.724.000 | | 2006-01-26 | 00:00:00 | 19,59 | 19,72 | 19,49 | 19,63 | 10.756.700 | | 2006-01-27 | 00:00:00 | 19,71 | 20,28 | 19,45 | 20,08 | 12.150.300 | | 2006-01-30 | 00:00:00 | 19,97 | 19,97 | 19,50 | 19,57 | 12.693.700 | | 2006-01-31 | 00:00:00 | 19,65 | 19,65 | 19,11 | 19,15 | 10.919.200 | | 2006-02-01 | 00:00:00 | 19,16 | 19,30 | 18,99 | 19,15 | 11.074.300 | | 2006-02-02 | 00:00:00 | 19,15 | 19,38 | 18,95 | 18,98 | 7.851.100 | | 2006-02-03 | 00:00:00 | 18,89 | 19,06 | 18,70 | 18,77 | 10.309.400 | | 2006-02-06 | 00:00:00 | 18,73 | 18,80 | 18,58 | 18,60 | 6.623.200 | | 2006-02-07 | 00:00:00 | 18,60 | 18,77 | 18,40 | 18,45 | 5.712.200 | | 2006-02-08 | 00:00:00 | 18,37 | 18,68 | 18,32 | 18,67 | 5.803.900 | | 2006-02-09 | 00:00:00 | 18,70 | 18,75 | 18,46 | 18,50 | 10.760.500 | | 2006-02-10 | 00:00:00 | 18,50 | 18,63 | 18,22 | 18,40 | 6.195.200 | | 2006-02-13 | 00:00:00 | 18,36 | 18,45 | 18,25 | 18,35 | 6.751.400 | | 2006-02-14 | 00:00:00 | 18,37 | 18,61 | 18,32 | 18,59 | 12.215.000 | | 2006-02-15 | 00:00:00 | 18,56 | 18,81 | 18,53 | 18,74 | 5.631.500 | | 2006-02-16 | 00:00:00 | 18,90 | 19,83 | 18,82 | 19,33 | 8.909.700 | | 2006-02-17 | 00:00:00 | 19,33 | 19,38 | 19,10 | 19,19 | 7.160.200 | | 2006-02-21 | 00:00:00 | 19,17 | 19,17 | 18,92 | 19,16 | 5.500.700 | | 2006-02-22 | 00:00:00 | 19,16 | 19,33 | 19,00 | 19,23 | 5.508.500 | | 2006-02-23 | 00:00:00 | 18,85 | 19,02 | 18,59 | 18,97 | 5.936.700 | | 2006-02-24 | 00:00:00 | 18,90 | 18,97 | 18,76 | 18,80 | 6.604.100 | | 2006-02-27 | 00:00:00 | 18,91 | 19,14 | 18,85 | 18,95 | 4.352.900 | | 2006-02-28 | 00:00:00 | 18,78 | 18,95 | 18,48 | 18,50 | 5.903.000 | | 2006-03-01 | 00:00:00 | 18,50 | 18,52 | 18,29 | 18,36 | 10.675.000 | | 2006-03-02 | 00:00:00 | 18,35 | 18,40 | 18,14 | 18,15 | 8.229.600 | | 2006-03-03 | 00:00:00 | 18,11 | 18,38 | 18,04 | 18,29 | 7.150.800 | | 2006-03-06 | 00:00:00 | 18,20 | 18,26 | 18,00 | 18,12 | 6.359.300 | | 2006-03-07 | 00:00:00 | 18,02 | 18,15 | 17,88 | 18,04 | 6.207.100 | | 2006-03-08 | 00:00:00 | 18,04 | 18,36 | 17,97 | 18,32 | 7.384.000 | | 2006-03-09 | 00:00:00 | 18,07 | 18,28 | 17,97 | 18,00 | 6.553.100 | | 2006-03-10 | 00:00:00 | 18,04 | 18,17 | 18,01 | 18,05 | 5.763.700 | | 2006-03-13 | 00:00:00 | 18,21 | 18,57 | 18,15 | 18,47 | 10.974.300 | | 2006-03-14 | 00:00:00 | 18,50 | 18,60 | 18,32 | 18,42 | 4.214.000 | | 2006-03-15 | 00:00:00 | 18,47 | 18,48 | 18,31 | 18,41 | 4.584.900 | | 2006-03-16 | 00:00:00 | 18,30 | 18,67 | 18,30 | 18,58 | 6.005.000 | | 2006-03-17 | 00:00:00 | 18,59 | 18,59 | 18,42 | 18,48 | 4.755.300 | | 2006-03-20 | 00:00:00 | 19,05 | 19,38 | 18,88 | 19,33 | 10.444.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
