(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 23,53 | 23,79 | 23,41 | 23,64 | 14.123.100 | | 2009-05-26 | 00:00:00 | 23,58 | 23,95 | 23,24 | 23,88 | 14.342.200 | | 2009-05-27 | 00:00:00 | 23,82 | 23,99 | 23,75 | 23,87 | 10.690.300 | | 2009-05-28 | 00:00:00 | 23,62 | 24,20 | 23,60 | 24,05 | 18.915.700 | | 2009-05-29 | 00:00:00 | 24,10 | 24,45 | 24,05 | 24,40 | 42.310.900 | | 2009-06-01 | 00:00:00 | 24,49 | 24,60 | 24,16 | 24,40 | 18.794.200 | | 2009-06-02 | 00:00:00 | 24,50 | 24,67 | 24,23 | 24,60 | 13.499.700 | | 2009-06-03 | 00:00:00 | 24,38 | 24,51 | 24,22 | 24,51 | 15.860.500 | | 2009-06-04 | 00:00:00 | 24,54 | 24,60 | 24,03 | 24,16 | 13.925.300 | | 2009-06-05 | 00:00:00 | 24,31 | 24,31 | 23,59 | 23,80 | 22.636.900 | | 2009-06-08 | 00:00:00 | 23,44 | 23,85 | 23,36 | 23,54 | 17.294.700 | | 2009-06-09 | 00:00:00 | 23,45 | 23,68 | 23,40 | 23,57 | 13.223.500 | | 2009-06-10 | 00:00:00 | 23,71 | 23,88 | 23,44 | 23,54 | 11.373.200 | | 2009-06-11 | 00:00:00 | 23,61 | 24,21 | 23,60 | 23,93 | 11.966.100 | | 2009-06-12 | 00:00:00 | 23,88 | 24,43 | 23,59 | 23,82 | 13.073.500 | | 2009-06-15 | 00:00:00 | 23,61 | 23,72 | 23,00 | 23,08 | 15.326.700 | | 2009-06-16 | 00:00:00 | 23,12 | 23,13 | 22,88 | 22,91 | 20.657.200 | | 2009-06-17 | 00:00:00 | 22,85 | 23,23 | 22,83 | 23,19 | 29.002.700 | | 2009-06-18 | 00:00:00 | 23,34 | 23,83 | 23,20 | 23,70 | 14.591.900 | | 2009-06-19 | 00:00:00 | 23,61 | 24,19 | 23,35 | 23,80 | 20.946.200 | | 2009-06-22 | 00:00:00 | 23,43 | 23,68 | 23,34 | 23,34 | 14.534.100 | | 2009-06-23 | 00:00:00 | 23,34 | 23,59 | 23,17 | 23,41 | 8.463.000 | | 2009-06-24 | 00:00:00 | 23,50 | 23,80 | 23,34 | 23,68 | 12.885.000 | | 2009-06-25 | 00:00:00 | 23,80 | 24,28 | 23,51 | 24,28 | 8.534.300 | | 2009-06-26 | 00:00:00 | 24,17 | 24,57 | 24,06 | 24,56 | 12.538.500 | | 2009-06-29 | 00:00:00 | 24,57 | 25,18 | 24,45 | 25,10 | 11.817.800 | | 2009-06-30 | 00:00:00 | 25,01 | 25,16 | 24,71 | 25,12 | 11.254.500 | | 2009-07-01 | 00:00:00 | 25,16 | 25,29 | 25,00 | 25,22 | 6.438.900 | | 2009-07-02 | 00:00:00 | 25,00 | 25,13 | 24,54 | 24,62 | 7.078.900 | | 2009-07-06 | 00:00:00 | 24,54 | 25,18 | 24,38 | 25,15 | 12.936.500 | | 2009-07-07 | 00:00:00 | 25,07 | 25,45 | 24,94 | 25,10 | 14.816.700 | | 2009-07-08 | 00:00:00 | 25,30 | 25,69 | 25,09 | 25,27 | 12.013.000 | | 2009-07-09 | 00:00:00 | 25,35 | 25,35 | 24,42 | 24,60 | 12.879.700 | | 2009-07-10 | 00:00:00 | 24,55 | 25,06 | 24,16 | 24,34 | 13.520.300 | | 2009-07-13 | 00:00:00 | 24,35 | 24,64 | 24,18 | 24,54 | 13.121.900 | | 2009-07-14 | 00:00:00 | 24,53 | 24,93 | 24,45 | 24,92 | 10.591.100 | | 2009-07-15 | 00:00:00 | 24,83 | 25,40 | 24,66 | 25,37 | 15.663.500 | | 2009-07-16 | 00:00:00 | 25,28 | 25,55 | 25,22 | 25,47 | 8.500.800 | | 2009-07-17 | 00:00:00 | 25,52 | 25,52 | 25,12 | 25,27 | 8.807.300 | | 2009-07-20 | 00:00:00 | 25,40 | 25,57 | 25,26 | 25,57 | 13.363.900 | | 2009-07-21 | 00:00:00 | 25,72 | 26,60 | 25,71 | 26,53 | 15.873.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
