(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 30,14 | 30,54 | 29,97 | 30,29 | 10.713.300 | | 2007-08-24 | 00:00:00 | 30,40 | 30,93 | 30,25 | 30,81 | 9.107.300 | | 2007-08-27 | 00:00:00 | 30,79 | 30,79 | 30,38 | 30,45 | 8.232.800 | | 2007-08-28 | 00:00:00 | 30,40 | 30,60 | 29,58 | 29,63 | 9.273.600 | | 2007-08-29 | 00:00:00 | 29,84 | 30,23 | 29,43 | 30,15 | 8.311.400 | | 2007-08-30 | 00:00:00 | 29,80 | 30,27 | 29,76 | 29,90 | 6.152.700 | | 2007-08-31 | 00:00:00 | 30,28 | 30,32 | 29,75 | 30,02 | 7.269.600 | | 2007-09-04 | 00:00:00 | 30,01 | 30,69 | 29,80 | 30,62 | 5.613.300 | | 2007-09-05 | 00:00:00 | 30,40 | 30,60 | 30,02 | 30,10 | 5.945.600 | | 2007-09-06 | 00:00:00 | 30,09 | 30,54 | 29,77 | 30,42 | 6.119.900 | | 2007-09-07 | 00:00:00 | 30,11 | 30,54 | 29,43 | 29,54 | 9.559.500 | | 2007-09-10 | 00:00:00 | 29,69 | 30,10 | 29,29 | 29,54 | 5.957.400 | | 2007-09-11 | 00:00:00 | 29,77 | 30,40 | 29,55 | 30,36 | 8.313.100 | | 2007-09-12 | 00:00:00 | 30,34 | 30,78 | 30,11 | 30,38 | 5.663.500 | | 2007-09-13 | 00:00:00 | 30,65 | 30,80 | 29,92 | 30,01 | 4.915.700 | | 2007-09-14 | 00:00:00 | 29,95 | 30,51 | 29,80 | 30,36 | 6.704.800 | | 2007-09-17 | 00:00:00 | 30,24 | 30,56 | 30,01 | 30,23 | 5.865.700 | | 2007-09-18 | 00:00:00 | 30,30 | 31,03 | 30,09 | 30,88 | 8.998.600 | | 2007-09-19 | 00:00:00 | 30,42 | 31,65 | 30,42 | 31,43 | 12.989.600 | | 2007-09-20 | 00:00:00 | 31,47 | 32,39 | 31,47 | 31,95 | 14.616.500 | | 2007-09-21 | 00:00:00 | 31,96 | 32,44 | 31,85 | 32,25 | 22.289.600 | | 2007-09-24 | 00:00:00 | 31,90 | 32,21 | 31,70 | 31,75 | 7.938.000 | | 2007-09-25 | 00:00:00 | 31,50 | 32,00 | 30,72 | 31,67 | 6.300.300 | | 2007-09-26 | 00:00:00 | 31,81 | 32,36 | 31,73 | 32,03 | 7.385.400 | | 2007-09-27 | 00:00:00 | 32,37 | 32,37 | 31,50 | 32,09 | 5.679.600 | | 2007-09-28 | 00:00:00 | 31,99 | 32,00 | 31,49 | 31,63 | 9.683.900 | | 2007-10-01 | 00:00:00 | 31,50 | 32,89 | 30,79 | 32,80 | 9.520.800 | | 2007-10-02 | 00:00:00 | 32,63 | 33,03 | 32,09 | 32,81 | 5.541.200 | | 2007-10-03 | 00:00:00 | 32,72 | 32,97 | 32,33 | 32,61 | 6.531.600 | | 2007-10-04 | 00:00:00 | 32,60 | 32,94 | 32,44 | 32,53 | 5.532.500 | | 2007-10-05 | 00:00:00 | 32,85 | 33,00 | 32,50 | 32,56 | 6.650.200 | | 2007-10-08 | 00:00:00 | 32,58 | 32,67 | 32,25 | 32,39 | 5.900.200 | | 2007-10-09 | 00:00:00 | 32,50 | 32,91 | 32,10 | 32,32 | 6.868.700 | | 2007-10-10 | 00:00:00 | 32,13 | 32,50 | 32,08 | 32,34 | 6.791.400 | | 2007-10-11 | 00:00:00 | 32,54 | 32,80 | 32,05 | 32,25 | 8.897.000 | | 2007-10-12 | 00:00:00 | 32,34 | 32,37 | 32,07 | 32,33 | 6.730.200 | | 2007-10-15 | 00:00:00 | 32,27 | 32,46 | 32,27 | 32,34 | 8.259.300 | | 2007-10-16 | 00:00:00 | 32,40 | 32,41 | 32,10 | 32,25 | 7.698.300 | | 2007-10-17 | 00:00:00 | 32,50 | 32,53 | 32,14 | 32,25 | 8.757.000 | | 2007-10-18 | 00:00:00 | 32,48 | 33,24 | 32,48 | 32,94 | 11.829.200 | | 2007-10-19 | 00:00:00 | 32,90 | 33,40 | 32,17 | 32,71 | 14.497.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
