(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-18 | 00:00:00 | 97,50 | 98,23 | 97,50 | 97,95 | 913.500 | | 2007-04-19 | 00:00:00 | 99,50 | 103,36 | 98,85 | 102,73 | 3.448.500 | | 2007-04-20 | 00:00:00 | 102,97 | 104,00 | 101,28 | 103,00 | 2.119.300 | | 2007-04-23 | 00:00:00 | 103,43 | 104,57 | 103,05 | 104,18 | 1.681.100 | | 2007-04-24 | 00:00:00 | 103,83 | 103,95 | 102,40 | 102,86 | 1.270.000 | | 2007-04-25 | 00:00:00 | 102,86 | 104,83 | 102,75 | 104,54 | 1.113.100 | | 2007-04-26 | 00:00:00 | 105,00 | 105,93 | 104,20 | 104,73 | 1.057.500 | | 2007-04-27 | 00:00:00 | 104,90 | 105,10 | 103,70 | 104,40 | 796.900 | | 2007-04-30 | 00:00:00 | 103,30 | 104,89 | 103,30 | 104,07 | 1.494.800 | | 2007-05-01 | 00:00:00 | 104,07 | 104,07 | 104,07 | 104,07 | 0 | | 2007-05-02 | 00:00:00 | 102,00 | 102,25 | 101,23 | 101,58 | 1.530.400 | | 2007-05-03 | 00:00:00 | 101,00 | 101,45 | 99,56 | 100,92 | 1.237.300 | | 2007-05-04 | 00:00:00 | 100,01 | 102,20 | 99,80 | 101,77 | 1.551.800 | | 2007-05-07 | 00:00:00 | 101,50 | 102,31 | 101,00 | 101,67 | 570.000 | | 2007-05-08 | 00:00:00 | 100,64 | 101,78 | 100,64 | 101,36 | 753.900 | | 2007-05-09 | 00:00:00 | 101,33 | 103,61 | 101,33 | 103,25 | 1.710.500 | | 2007-05-10 | 00:00:00 | 102,60 | 103,93 | 102,60 | 103,47 | 1.382.200 | | 2007-05-11 | 00:00:00 | 102,00 | 103,50 | 101,95 | 103,50 | 1.201.000 | | 2007-05-14 | 00:00:00 | 103,30 | 104,00 | 102,66 | 103,66 | 577.800 | | 2007-05-15 | 00:00:00 | 103,00 | 103,70 | 102,02 | 103,25 | 1.103.700 | | 2007-05-16 | 00:00:00 | 102,70 | 104,99 | 102,50 | 103,98 | 1.161.800 | | 2007-05-17 | 00:00:00 | 104,22 | 104,60 | 103,60 | 103,88 | 429.000 | | 2007-05-18 | 00:00:00 | 103,60 | 107,10 | 103,51 | 106,25 | 1.401.400 | | 2007-05-21 | 00:00:00 | 106,02 | 106,18 | 105,33 | 105,82 | 868.400 | | 2007-05-22 | 00:00:00 | 105,45 | 106,83 | 105,11 | 106,58 | 769.800 | | 2007-05-23 | 00:00:00 | 106,00 | 107,51 | 105,65 | 106,88 | 1.186.600 | | 2007-05-24 | 00:00:00 | 105,85 | 109,00 | 105,80 | 108,23 | 1.309.400 | | 2007-05-25 | 00:00:00 | 106,57 | 107,70 | 106,00 | 106,05 | 1.128.600 | | 2007-05-28 | 00:00:00 | 105,77 | 106,19 | 105,25 | 105,70 | 261.400 | | 2007-05-29 | 00:00:00 | 105,29 | 106,71 | 105,18 | 106,03 | 908.400 | | 2007-05-30 | 00:00:00 | 105,09 | 106,68 | 105,05 | 106,52 | 952.900 | | 2007-05-31 | 00:00:00 | 107,00 | 107,98 | 106,81 | 107,29 | 1.644.500 | | 2007-06-01 | 00:00:00 | 107,10 | 108,70 | 106,70 | 108,40 | 694.300 | | 2007-06-04 | 00:00:00 | 107,75 | 109,68 | 107,70 | 108,81 | 890.800 | | 2007-06-05 | 00:00:00 | 109,00 | 109,25 | 107,40 | 107,97 | 1.543.700 | | 2007-06-06 | 00:00:00 | 107,50 | 108,00 | 106,31 | 106,67 | 1.420.100 | | 2007-06-07 | 00:00:00 | 106,51 | 107,21 | 104,61 | 104,94 | 1.183.800 | | 2007-06-08 | 00:00:00 | 103,90 | 105,60 | 103,31 | 105,00 | 1.264.100 | | 2007-06-11 | 00:00:00 | 105,80 | 107,62 | 105,50 | 107,20 | 1.069.500 | | 2007-06-12 | 00:00:00 | 106,62 | 107,50 | 105,81 | 106,36 | 782.600 | | 2007-06-13 | 00:00:00 | 105,69 | 107,21 | 105,15 | 106,47 | 809.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
