(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 93,40 | 93,90 | 92,50 | 93,72 | 1.415.200 | | 2007-10-04 | 00:00:00 | 93,40 | 94,77 | 92,89 | 94,77 | 1.691.000 | | 2007-10-05 | 00:00:00 | 94,90 | 95,97 | 94,31 | 95,82 | 1.383.900 | | 2007-10-08 | 00:00:00 | 95,64 | 96,98 | 95,21 | 95,96 | 1.022.600 | | 2007-10-09 | 00:00:00 | 95,61 | 96,46 | 95,10 | 95,47 | 1.716.400 | | 2007-10-10 | 00:00:00 | 95,24 | 95,50 | 93,72 | 94,15 | 1.493.200 | | 2007-10-11 | 00:00:00 | 94,00 | 96,38 | 93,77 | 96,24 | 1.918.100 | | 2007-10-12 | 00:00:00 | 95,30 | 95,41 | 93,95 | 94,59 | 1.859.100 | | 2007-10-15 | 00:00:00 | 94,40 | 96,11 | 94,10 | 94,96 | 1.265.700 | | 2007-10-16 | 00:00:00 | 94,44 | 94,69 | 91,50 | 92,10 | 2.264.100 | | 2007-10-17 | 00:00:00 | 92,27 | 93,77 | 91,71 | 93,64 | 1.131.200 | | 2007-10-18 | 00:00:00 | 93,99 | 94,35 | 92,11 | 92,70 | 1.002.100 | | 2007-10-19 | 00:00:00 | 92,62 | 94,42 | 92,27 | 93,19 | 1.421.000 | | 2007-10-22 | 00:00:00 | 91,08 | 93,01 | 90,50 | 92,45 | 2.099.500 | | 2007-10-23 | 00:00:00 | 96,50 | 97,60 | 93,64 | 94,16 | 2.760.800 | | 2007-10-24 | 00:00:00 | 94,35 | 95,65 | 92,95 | 93,50 | 1.511.500 | | 2007-10-25 | 00:00:00 | 94,21 | 95,30 | 93,50 | 94,58 | 1.905.100 | | 2007-10-26 | 00:00:00 | 95,46 | 97,27 | 94,59 | 96,00 | 1.411.000 | | 2007-10-29 | 00:00:00 | 96,51 | 96,96 | 96,02 | 96,68 | 1.281.500 | | 2007-10-30 | 00:00:00 | 96,54 | 96,54 | 94,05 | 94,72 | 1.309.400 | | 2007-10-31 | 00:00:00 | 94,72 | 95,96 | 94,21 | 95,05 | 875.600 | | 2007-11-01 | 00:00:00 | 95,50 | 96,88 | 93,62 | 94,46 | 1.132.400 | | 2007-11-02 | 00:00:00 | 94,46 | 98,51 | 94,10 | 98,12 | 2.289.700 | | 2007-11-05 | 00:00:00 | 97,87 | 99,35 | 96,80 | 97,46 | 1.394.200 | | 2007-11-06 | 00:00:00 | 98,23 | 100,19 | 98,00 | 99,60 | 1.559.100 | | 2007-11-07 | 00:00:00 | 99,10 | 100,91 | 96,86 | 97,45 | 1.868.900 | | 2007-11-08 | 00:00:00 | 95,50 | 95,51 | 93,33 | 94,35 | 2.895.400 | | 2007-11-09 | 00:00:00 | 94,55 | 95,59 | 91,70 | 92,25 | 2.031.100 | | 2007-11-12 | 00:00:00 | 92,00 | 92,37 | 90,84 | 91,40 | 1.258.900 | | 2007-11-13 | 00:00:00 | 90,75 | 91,40 | 89,46 | 90,90 | 1.513.600 | | 2007-11-14 | 00:00:00 | 91,65 | 93,59 | 91,15 | 93,30 | 1.573.100 | | 2007-11-15 | 00:00:00 | 93,88 | 93,88 | 90,65 | 91,45 | 1.677.300 | | 2007-11-16 | 00:00:00 | 90,60 | 91,60 | 88,47 | 88,63 | 1.980.500 | | 2007-11-19 | 00:00:00 | 88,26 | 89,98 | 85,50 | 86,05 | 1.705.600 | | 2007-11-20 | 00:00:00 | 87,00 | 89,40 | 84,19 | 89,08 | 1.783.900 | | 2007-11-21 | 00:00:00 | 87,69 | 87,98 | 85,25 | 85,80 | 1.799.000 | | 2007-11-22 | 00:00:00 | 86,43 | 87,52 | 85,63 | 86,49 | 1.176.200 | | 2007-11-23 | 00:00:00 | 87,50 | 90,00 | 86,19 | 89,36 | 1.175.300 | | 2007-11-26 | 00:00:00 | 91,07 | 91,62 | 88,68 | 89,05 | 1.330.700 | | 2007-11-27 | 00:00:00 | 89,02 | 89,19 | 86,17 | 87,77 | 1.725.100 | | 2007-11-28 | 00:00:00 | 88,84 | 91,87 | 87,50 | 91,22 | 2.010.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
