(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 22,14 | 22,25 | 21,53 | 21,77 | 14.012.400 | | 2008-02-15 | 00:00:00 | 21,70 | 21,94 | 21,50 | 21,85 | 11.914.900 | | 2008-02-19 | 00:00:00 | 22,06 | 22,08 | 21,85 | 21,95 | 9.675.800 | | 2008-02-20 | 00:00:00 | 21,73 | 21,83 | 20,92 | 21,29 | 19.252.500 | | 2008-02-21 | 00:00:00 | 21,40 | 21,96 | 21,22 | 21,30 | 15.847.100 | | 2008-02-22 | 00:00:00 | 21,39 | 21,50 | 20,84 | 21,31 | 8.729.700 | | 2008-02-25 | 00:00:00 | 21,28 | 22,06 | 21,08 | 21,96 | 16.555.100 | | 2008-02-26 | 00:00:00 | 21,82 | 22,42 | 21,68 | 22,21 | 16.844.700 | | 2008-02-27 | 00:00:00 | 22,24 | 22,42 | 21,93 | 22,10 | 10.880.300 | | 2008-02-28 | 00:00:00 | 21,95 | 22,07 | 21,57 | 21,97 | 9.939.600 | | 2008-02-29 | 00:00:00 | 22,11 | 22,15 | 21,55 | 21,70 | 13.407.200 | | 2008-03-03 | 00:00:00 | 21,69 | 21,69 | 21,21 | 21,41 | 9.495.200 | | 2008-03-04 | 00:00:00 | 21,18 | 21,34 | 20,82 | 20,84 | 14.060.500 | | 2008-03-05 | 00:00:00 | 20,87 | 20,94 | 20,43 | 20,70 | 13.249.500 | | 2008-03-06 | 00:00:00 | 20,64 | 20,64 | 20,00 | 20,03 | 10.951.300 | | 2008-03-07 | 00:00:00 | 19,91 | 20,07 | 19,50 | 19,75 | 13.968.500 | | 2008-03-10 | 00:00:00 | 19,69 | 19,88 | 19,40 | 19,65 | 13.242.600 | | 2008-03-11 | 00:00:00 | 19,62 | 20,40 | 19,40 | 19,98 | 18.285.600 | | 2008-03-12 | 00:00:00 | 19,99 | 20,15 | 19,57 | 19,60 | 10.336.200 | | 2008-03-13 | 00:00:00 | 19,53 | 19,57 | 18,90 | 19,20 | 12.790.700 | | 2008-03-14 | 00:00:00 | 19,30 | 19,35 | 18,57 | 18,76 | 13.785.200 | | 2008-03-17 | 00:00:00 | 18,64 | 19,43 | 18,57 | 19,19 | 16.780.000 | | 2008-03-18 | 00:00:00 | 19,50 | 20,24 | 19,37 | 20,17 | 12.359.600 | | 2008-03-19 | 00:00:00 | 20,28 | 20,80 | 19,71 | 19,95 | 13.787.600 | | 2008-03-20 | 00:00:00 | 20,06 | 20,64 | 19,76 | 20,57 | 16.173.800 | | 2008-03-24 | 00:00:00 | 20,62 | 20,78 | 19,98 | 20,05 | 11.471.100 | | 2008-03-25 | 00:00:00 | 20,02 | 20,10 | 19,17 | 19,30 | 21.686.800 | | 2008-03-26 | 00:00:00 | 19,24 | 19,28 | 18,66 | 18,70 | 24.440.200 | | 2008-03-27 | 00:00:00 | 18,72 | 19,44 | 18,72 | 19,30 | 19.023.700 | | 2008-03-28 | 00:00:00 | 19,49 | 19,87 | 19,40 | 19,47 | 16.836.100 | | 2008-03-31 | 00:00:00 | 14,05 | 14,73 | 14,00 | 14,41 | 167.076.500 | | 2008-04-01 | 00:00:00 | 14,63 | 15,25 | 14,53 | 14,75 | 77.029.900 | | 2008-04-02 | 00:00:00 | 14,75 | 14,78 | 13,83 | 13,86 | 57.064.300 | | 2008-04-03 | 00:00:00 | 14,06 | 15,47 | 14,03 | 15,38 | 77.225.200 | | 2008-04-04 | 00:00:00 | 15,22 | 16,34 | 15,19 | 16,12 | 38.968.000 | | 2008-04-07 | 00:00:00 | 16,55 | 17,32 | 16,55 | 16,76 | 33.321.300 | | 2008-04-08 | 00:00:00 | 16,72 | 16,74 | 16,14 | 16,15 | 21.121.900 | | 2008-04-09 | 00:00:00 | 16,29 | 16,62 | 16,05 | 16,60 | 16.053.500 | | 2008-04-10 | 00:00:00 | 16,64 | 17,05 | 16,59 | 17,01 | 21.031.800 | | 2008-04-11 | 00:00:00 | 16,77 | 17,48 | 16,77 | 17,21 | 21.966.300 | | 2008-04-14 | 00:00:00 | 17,17 | 17,17 | 16,44 | 16,55 | 19.612.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
