(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 22,93 | 23,14 | 22,72 | 22,75 | 8.436.500 | | 2007-03-06 | 00:00:00 | 22,85 | 23,49 | 22,84 | 23,40 | 12.292.200 | | 2007-03-07 | 00:00:00 | 23,33 | 23,47 | 23,14 | 23,18 | 7.627.700 | | 2007-03-08 | 00:00:00 | 23,35 | 23,73 | 23,27 | 23,68 | 9.686.600 | | 2007-03-09 | 00:00:00 | 23,75 | 24,00 | 23,69 | 23,85 | 9.319.600 | | 2007-03-12 | 00:00:00 | 24,10 | 24,22 | 23,56 | 23,95 | 13.550.500 | | 2007-03-13 | 00:00:00 | 24,05 | 24,11 | 23,08 | 23,28 | 18.629.600 | | 2007-03-14 | 00:00:00 | 23,38 | 23,39 | 22,93 | 23,15 | 9.764.300 | | 2007-03-15 | 00:00:00 | 23,06 | 23,29 | 22,93 | 23,08 | 9.772.700 | | 2007-03-16 | 00:00:00 | 23,65 | 23,84 | 23,40 | 23,49 | 16.909.400 | | 2007-03-19 | 00:00:00 | 23,55 | 23,61 | 23,37 | 23,56 | 10.610.800 | | 2007-03-20 | 00:00:00 | 23,51 | 23,79 | 23,51 | 23,75 | 7.811.000 | | 2007-03-21 | 00:00:00 | 23,86 | 24,49 | 23,73 | 24,43 | 10.566.200 | | 2007-03-22 | 00:00:00 | 23,65 | 24,71 | 23,65 | 24,54 | 11.456.000 | | 2007-03-23 | 00:00:00 | 24,63 | 24,70 | 24,41 | 24,62 | 9.199.400 | | 2007-03-26 | 00:00:00 | 25,00 | 25,28 | 24,95 | 25,14 | 14.456.300 | | 2007-03-27 | 00:00:00 | 24,92 | 25,11 | 24,90 | 25,00 | 8.239.100 | | 2007-03-28 | 00:00:00 | 24,90 | 25,12 | 24,89 | 25,00 | 6.382.500 | | 2007-03-29 | 00:00:00 | 25,36 | 25,49 | 25,07 | 25,46 | 9.107.600 | | 2007-03-30 | 00:00:00 | 25,42 | 25,59 | 25,12 | 25,51 | 8.609.100 | | 2007-04-02 | 00:00:00 | 25,59 | 25,60 | 25,17 | 25,42 | 9.043.200 | | 2007-04-03 | 00:00:00 | 25,58 | 25,73 | 25,45 | 25,56 | 8.680.200 | | 2007-04-04 | 00:00:00 | 25,49 | 25,62 | 25,29 | 25,57 | 5.922.900 | | 2007-04-05 | 00:00:00 | 25,64 | 25,88 | 25,42 | 25,86 | 8.188.200 | | 2007-04-09 | 00:00:00 | 26,00 | 26,35 | 25,93 | 26,29 | 10.788.300 | | 2007-04-10 | 00:00:00 | 26,21 | 26,72 | 26,18 | 26,64 | 8.868.000 | | 2007-04-11 | 00:00:00 | 26,55 | 26,81 | 26,53 | 26,72 | 9.223.800 | | 2007-04-12 | 00:00:00 | 26,80 | 27,18 | 26,69 | 26,97 | 14.697.600 | | 2007-04-13 | 00:00:00 | 27,40 | 27,99 | 27,29 | 27,94 | 14.355.700 | | 2007-04-16 | 00:00:00 | 28,00 | 28,29 | 27,94 | 28,10 | 14.005.600 | | 2007-04-17 | 00:00:00 | 27,96 | 28,47 | 27,95 | 28,15 | 22.652.700 | | 2007-04-18 | 00:00:00 | 27,98 | 28,59 | 27,85 | 28,55 | 11.055.000 | | 2007-04-19 | 00:00:00 | 29,80 | 31,30 | 29,70 | 31,00 | 32.277.800 | | 2007-04-20 | 00:00:00 | 30,80 | 31,08 | 30,55 | 30,71 | 22.468.800 | | 2007-04-23 | 00:00:00 | 30,75 | 31,20 | 30,69 | 30,91 | 14.770.400 | | 2007-04-24 | 00:00:00 | 31,20 | 31,40 | 30,89 | 31,32 | 12.718.100 | | 2007-04-25 | 00:00:00 | 31,54 | 31,96 | 31,13 | 31,87 | 16.672.500 | | 2007-04-26 | 00:00:00 | 31,87 | 31,92 | 31,52 | 31,85 | 11.620.700 | | 2007-04-27 | 00:00:00 | 31,61 | 31,85 | 31,51 | 31,65 | 11.860.500 | | 2007-04-30 | 00:00:00 | 31,74 | 31,87 | 31,59 | 31,73 | 13.724.000 | | 2007-05-01 | 00:00:00 | 31,70 | 31,76 | 31,46 | 31,57 | 13.186.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
