(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 31,70 | 31,76 | 31,46 | 31,57 | 13.186.700 | | 2007-05-02 | 00:00:00 | 31,47 | 31,77 | 31,39 | 31,71 | 8.342.100 | | 2007-05-03 | 00:00:00 | 31,91 | 32,11 | 31,75 | 32,11 | 9.638.600 | | 2007-05-04 | 00:00:00 | 32,40 | 33,37 | 32,40 | 32,96 | 20.921.100 | | 2007-05-07 | 00:00:00 | 33,10 | 33,14 | 32,60 | 33,05 | 8.644.300 | | 2007-05-08 | 00:00:00 | 32,86 | 32,88 | 32,27 | 32,52 | 22.867.200 | | 2007-05-09 | 00:00:00 | 32,40 | 32,66 | 32,30 | 32,35 | 8.955.000 | | 2007-05-10 | 00:00:00 | 32,44 | 32,65 | 31,56 | 31,61 | 8.808.000 | | 2007-05-11 | 00:00:00 | 31,81 | 32,11 | 31,70 | 32,09 | 7.908.500 | | 2007-05-14 | 00:00:00 | 32,17 | 32,63 | 31,92 | 31,95 | 10.863.900 | | 2007-05-15 | 00:00:00 | 32,12 | 32,23 | 31,86 | 31,92 | 8.504.900 | | 2007-05-16 | 00:00:00 | 32,06 | 32,50 | 31,96 | 32,47 | 7.000.900 | | 2007-05-17 | 00:00:00 | 32,27 | 32,90 | 32,12 | 32,82 | 9.151.200 | | 2007-05-18 | 00:00:00 | 32,89 | 33,26 | 32,80 | 33,14 | 10.856.500 | | 2007-05-21 | 00:00:00 | 33,17 | 33,55 | 33,12 | 33,34 | 9.390.400 | | 2007-05-22 | 00:00:00 | 33,36 | 33,45 | 33,13 | 33,23 | 5.639.800 | | 2007-05-23 | 00:00:00 | 33,40 | 33,81 | 33,25 | 33,31 | 8.720.300 | | 2007-05-24 | 00:00:00 | 33,05 | 33,40 | 32,65 | 32,87 | 10.554.400 | | 2007-05-25 | 00:00:00 | 32,80 | 33,20 | 32,61 | 32,77 | 8.255.400 | | 2007-05-29 | 00:00:00 | 33,20 | 33,66 | 32,57 | 32,71 | 7.753.800 | | 2007-05-30 | 00:00:00 | 32,49 | 32,80 | 32,28 | 32,77 | 6.428.800 | | 2007-05-31 | 00:00:00 | 32,96 | 32,98 | 32,64 | 32,74 | 5.175.100 | | 2007-06-01 | 00:00:00 | 32,80 | 32,82 | 32,32 | 32,44 | 5.207.200 | | 2007-06-04 | 00:00:00 | 32,75 | 32,85 | 32,22 | 32,61 | 6.109.000 | | 2007-06-05 | 00:00:00 | 32,70 | 32,86 | 32,07 | 32,32 | 7.133.100 | | 2007-06-06 | 00:00:00 | 32,20 | 32,30 | 31,63 | 31,86 | 6.948.400 | | 2007-06-07 | 00:00:00 | 32,00 | 32,00 | 30,46 | 30,66 | 11.438.200 | | 2007-06-08 | 00:00:00 | 30,52 | 30,82 | 30,19 | 30,80 | 8.293.700 | | 2007-06-11 | 00:00:00 | 30,70 | 31,04 | 30,62 | 30,95 | 5.427.600 | | 2007-06-12 | 00:00:00 | 30,86 | 31,01 | 30,60 | 30,70 | 6.071.600 | | 2007-06-13 | 00:00:00 | 30,84 | 30,98 | 30,46 | 30,96 | 7.443.100 | | 2007-06-14 | 00:00:00 | 30,95 | 31,20 | 30,52 | 30,56 | 6.385.800 | | 2007-06-15 | 00:00:00 | 30,76 | 31,33 | 30,66 | 30,99 | 7.086.700 | | 2007-06-18 | 00:00:00 | 31,01 | 31,03 | 30,56 | 30,56 | 8.101.300 | | 2007-06-19 | 00:00:00 | 30,66 | 30,81 | 30,50 | 30,67 | 4.999.300 | | 2007-06-20 | 00:00:00 | 30,69 | 30,85 | 29,73 | 29,74 | 9.099.100 | | 2007-06-21 | 00:00:00 | 29,70 | 29,99 | 29,29 | 29,91 | 7.559.300 | | 2007-06-22 | 00:00:00 | 29,86 | 30,14 | 29,28 | 29,52 | 9.459.800 | | 2007-06-25 | 00:00:00 | 29,66 | 30,24 | 29,57 | 29,87 | 10.522.700 | | 2007-06-26 | 00:00:00 | 29,99 | 30,52 | 29,97 | 30,26 | 9.466.800 | | 2007-06-27 | 00:00:00 | 30,20 | 30,48 | 29,75 | 30,20 | 7.375.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
