(Login BolsaPT & Canal Forex) |
|
 SCHNEIDER ELECTRI - [Ticker: SU.PA] |     | | Última Trade | 75,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,200 (-0.27%) | Capitalização Bolsista | 0 | | Bid / Ask | 57,000 x 903.100 - 58,000 x 457.800 | EPS | 0,00 | | Abertura | 75,750 | PER | 0,00% | | Máximo | 75,940 | Pagamento Dividendo | | | Mínimo | 75,250 | Data Ex-Dividendo | | | Fecho Anterior | 75,450 | Yield | | | Volume | 1.199.736 | 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 SU.PA de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 51,30 | 51,60 | 50,70 | 50,95 | 586.100 | | 2004-12-30 | 00:00:00 | 51,25 | 51,25 | 50,75 | 51,15 | 226.800 | | 2004-12-31 | 00:00:00 | 51,30 | 51,30 | 50,50 | 51,20 | 215.700 | | 2005-01-03 | 00:00:00 | 51,15 | 52,15 | 51,15 | 51,90 | 423.600 | | 2005-01-04 | 00:00:00 | 51,85 | 53,00 | 51,85 | 52,90 | 953.600 | | 2005-01-05 | 00:00:00 | 52,90 | 53,00 | 52,55 | 52,75 | 1.061.500 | | 2005-01-06 | 00:00:00 | 52,60 | 54,00 | 52,60 | 53,60 | 1.379.700 | | 2005-01-07 | 00:00:00 | 53,60 | 54,50 | 53,55 | 54,50 | 1.436.000 | | 2005-01-10 | 00:00:00 | 54,85 | 54,90 | 54,10 | 54,35 | 965.500 | | 2005-01-11 | 00:00:00 | 54,55 | 54,70 | 53,90 | 54,15 | 863.700 | | 2005-01-12 | 00:00:00 | 53,95 | 54,40 | 53,25 | 53,75 | 1.229.100 | | 2005-01-13 | 00:00:00 | 54,55 | 56,25 | 54,45 | 56,25 | 3.121.500 | | 2005-01-14 | 00:00:00 | 56,45 | 57,00 | 56,10 | 56,45 | 2.675.400 | | 2005-01-17 | 00:00:00 | 56,90 | 57,25 | 56,35 | 57,25 | 1.305.100 | | 2005-01-18 | 00:00:00 | 57,10 | 57,30 | 56,90 | 57,05 | 1.442.200 | | 2005-01-19 | 00:00:00 | 57,20 | 57,20 | 56,50 | 56,90 | 1.209.400 | | 2005-01-20 | 00:00:00 | 56,85 | 57,40 | 56,55 | 56,75 | 1.462.900 | | 2005-01-21 | 00:00:00 | 56,65 | 57,05 | 56,65 | 56,70 | 848.400 | | 2005-01-24 | 00:00:00 | 56,75 | 57,50 | 56,25 | 57,40 | 1.189.900 | | 2005-01-25 | 00:00:00 | 57,45 | 57,45 | 57,05 | 57,10 | 1.341.100 | | 2005-01-26 | 00:00:00 | 57,05 | 57,35 | 56,70 | 56,70 | 933.200 | | 2005-01-27 | 00:00:00 | 56,75 | 57,50 | 56,65 | 57,40 | 952.400 | | 2005-01-28 | 00:00:00 | 57,50 | 57,55 | 57,20 | 57,45 | 802.000 | | 2005-01-31 | 00:00:00 | 57,60 | 58,60 | 57,40 | 58,60 | 1.463.700 | | 2005-02-01 | 00:00:00 | 57,65 | 58,75 | 57,65 | 58,60 | 618.900 | | 2005-02-02 | 00:00:00 | 58,90 | 59,10 | 58,30 | 58,55 | 752.500 | | 2005-02-03 | 00:00:00 | 58,75 | 59,15 | 58,50 | 58,80 | 964.500 | | 2005-02-04 | 00:00:00 | 59,00 | 60,40 | 58,80 | 59,75 | 1.245.600 | | 2005-02-07 | 00:00:00 | 59,80 | 59,85 | 58,70 | 59,75 | 1.194.400 | | 2005-02-08 | 00:00:00 | 59,70 | 59,70 | 58,40 | 58,95 | 1.447.700 | | 2005-02-09 | 00:00:00 | 59,10 | 59,70 | 58,70 | 59,00 | 729.200 | | 2005-02-10 | 00:00:00 | 59,00 | 59,40 | 58,80 | 59,00 | 571.900 | | 2005-02-11 | 00:00:00 | 59,40 | 59,80 | 58,65 | 59,70 | 643.800 | | 2005-02-14 | 00:00:00 | 59,80 | 59,80 | 58,95 | 59,00 | 435.400 | | 2005-02-15 | 00:00:00 | 58,95 | 59,30 | 58,60 | 59,20 | 718.900 | | 2005-02-16 | 00:00:00 | 59,00 | 59,30 | 58,60 | 58,75 | 905.400 | | 2005-02-17 | 00:00:00 | 58,85 | 59,75 | 58,60 | 58,60 | 930.100 | | 2005-02-18 | 00:00:00 | 58,60 | 59,20 | 58,60 | 58,85 | 1.006.700 | | 2005-02-21 | 00:00:00 | 59,20 | 59,35 | 59,05 | 59,15 | 481.600 | | 2005-02-22 | 00:00:00 | 59,20 | 59,20 | 57,95 | 58,50 | 1.110.200 | | 2005-02-23 | 00:00:00 | 58,20 | 58,70 | 58,00 | 58,70 | 763.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
