(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 20,00 | 20,01 | 19,62 | 19,75 | 7.947.700 | | 2006-05-17 | 00:00:00 | 19,63 | 19,86 | 19,29 | 19,29 | 7.115.600 | | 2006-05-18 | 00:00:00 | 19,52 | 19,52 | 19,19 | 19,34 | 5.582.800 | | 2006-05-19 | 00:00:00 | 19,51 | 19,62 | 19,04 | 19,23 | 6.592.800 | | 2006-05-22 | 00:00:00 | 19,24 | 19,40 | 18,98 | 19,02 | 6.765.000 | | 2006-05-23 | 00:00:00 | 19,07 | 19,25 | 18,95 | 19,00 | 6.184.300 | | 2006-05-24 | 00:00:00 | 18,90 | 19,32 | 18,87 | 19,12 | 5.835.700 | | 2006-05-25 | 00:00:00 | 19,28 | 19,32 | 19,07 | 19,30 | 3.272.000 | | 2006-05-26 | 00:00:00 | 19,45 | 19,48 | 19,24 | 19,37 | 4.323.500 | | 2006-05-30 | 00:00:00 | 19,23 | 19,27 | 18,94 | 19,01 | 5.317.400 | | 2006-05-31 | 00:00:00 | 19,07 | 19,14 | 18,90 | 19,06 | 5.020.700 | | 2006-06-01 | 00:00:00 | 19,26 | 19,74 | 19,26 | 19,63 | 6.095.500 | | 2006-06-02 | 00:00:00 | 19,85 | 19,93 | 19,49 | 19,65 | 6.847.600 | | 2006-06-05 | 00:00:00 | 19,51 | 19,57 | 19,16 | 19,21 | 4.154.100 | | 2006-06-06 | 00:00:00 | 19,25 | 19,36 | 19,00 | 19,22 | 4.362.900 | | 2006-06-07 | 00:00:00 | 19,35 | 19,85 | 19,27 | 19,66 | 8.191.300 | | 2006-06-08 | 00:00:00 | 19,55 | 19,78 | 19,20 | 19,45 | 6.755.200 | | 2006-06-09 | 00:00:00 | 19,65 | 19,65 | 19,22 | 19,22 | 4.825.200 | | 2006-06-12 | 00:00:00 | 19,32 | 19,42 | 19,04 | 19,05 | 4.680.700 | | 2006-06-13 | 00:00:00 | 19,05 | 19,22 | 18,72 | 18,72 | 6.145.600 | | 2006-06-14 | 00:00:00 | 18,89 | 19,04 | 18,78 | 18,95 | 4.169.300 | | 2006-06-15 | 00:00:00 | 18,98 | 19,35 | 18,90 | 19,30 | 3.755.100 | | 2006-06-16 | 00:00:00 | 19,30 | 19,50 | 19,22 | 19,25 | 5.095.600 | | 2006-06-19 | 00:00:00 | 19,25 | 19,34 | 19,01 | 19,05 | 2.358.000 | | 2006-06-20 | 00:00:00 | 19,05 | 19,12 | 18,90 | 18,97 | 3.634.600 | | 2006-06-21 | 00:00:00 | 18,91 | 19,34 | 18,90 | 19,26 | 3.926.100 | | 2006-06-22 | 00:00:00 | 19,18 | 19,28 | 18,87 | 19,17 | 3.370.500 | | 2006-06-23 | 00:00:00 | 19,05 | 19,28 | 19,02 | 19,17 | 3.049.800 | | 2006-06-26 | 00:00:00 | 19,16 | 19,27 | 18,96 | 19,07 | 2.653.900 | | 2006-06-27 | 00:00:00 | 19,07 | 19,10 | 18,47 | 18,50 | 5.808.000 | | 2006-06-28 | 00:00:00 | 18,54 | 18,66 | 18,38 | 18,49 | 8.965.600 | | 2006-06-29 | 00:00:00 | 18,66 | 18,90 | 18,59 | 18,82 | 5.691.100 | | 2006-06-30 | 00:00:00 | 18,75 | 19,15 | 18,73 | 19,03 | 4.917.600 | | 2006-07-03 | 00:00:00 | 19,08 | 19,19 | 18,93 | 19,17 | 2.667.100 | | 2006-07-05 | 00:00:00 | 18,93 | 19,04 | 18,92 | 18,96 | 4.169.100 | | 2006-07-06 | 00:00:00 | 19,03 | 19,21 | 19,00 | 19,16 | 3.313.600 | | 2006-07-07 | 00:00:00 | 19,15 | 19,37 | 19,05 | 19,11 | 4.648.400 | | 2006-07-10 | 00:00:00 | 19,14 | 19,21 | 18,79 | 19,02 | 4.363.500 | | 2006-07-11 | 00:00:00 | 19,02 | 19,11 | 18,78 | 18,91 | 3.891.100 | | 2006-07-12 | 00:00:00 | 18,97 | 19,01 | 18,76 | 18,79 | 3.669.100 | | 2006-07-13 | 00:00:00 | 18,75 | 18,82 | 18,65 | 18,70 | 7.664.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
