(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 | | 2008-09-05 | 00:00:00 | 67,00 | 67,30 | 64,86 | 64,98 | 1.625.400 | | 2008-09-08 | 00:00:00 | 67,57 | 69,82 | 66,97 | 67,44 | 1.625.300 | | 2008-09-09 | 00:00:00 | 67,40 | 67,44 | 64,03 | 64,15 | 1.716.700 | | 2008-09-10 | 00:00:00 | 64,01 | 64,50 | 62,53 | 63,45 | 1.450.100 | | 2008-09-11 | 00:00:00 | 63,54 | 63,73 | 62,11 | 63,45 | 1.240.700 | | 2008-09-12 | 00:00:00 | 64,80 | 65,28 | 63,67 | 64,44 | 1.476.900 | | 2008-09-15 | 00:00:00 | 62,99 | 63,24 | 61,00 | 62,90 | 1.880.300 | | 2008-09-16 | 00:00:00 | 62,17 | 64,90 | 62,08 | 64,17 | 2.712.100 | | 2008-09-17 | 00:00:00 | 64,60 | 66,97 | 62,51 | 63,03 | 2.251.000 | | 2008-09-18 | 00:00:00 | 63,10 | 65,47 | 61,31 | 61,87 | 2.138.900 | | 2008-09-19 | 00:00:00 | 66,00 | 67,98 | 64,25 | 67,98 | 4.217.900 | | 2008-09-22 | 00:00:00 | 67,27 | 68,46 | 65,17 | 65,24 | 1.510.700 | | 2008-09-23 | 00:00:00 | 65,00 | 65,00 | 61,81 | 62,32 | 1.832.500 | | 2008-09-24 | 00:00:00 | 62,94 | 63,45 | 62,42 | 63,17 | 1.530.000 | | 2008-09-25 | 00:00:00 | 63,50 | 64,15 | 62,42 | 63,74 | 1.671.600 | | 2008-09-26 | 00:00:00 | 63,00 | 63,28 | 61,65 | 62,30 | 1.328.500 | | 2008-09-29 | 00:00:00 | 61,87 | 62,10 | 57,50 | 57,71 | 1.844.300 | | 2008-09-30 | 00:00:00 | 56,92 | 61,29 | 56,26 | 60,24 | 2.165.800 | | 2008-10-01 | 00:00:00 | 60,85 | 62,00 | 59,70 | 60,72 | 1.483.300 | | 2008-10-02 | 00:00:00 | 61,26 | 61,38 | 57,17 | 57,46 | 1.392.300 | | 2008-10-03 | 00:00:00 | 57,74 | 58,90 | 55,70 | 58,54 | 1.678.500 | | 2008-10-06 | 00:00:00 | 55,15 | 56,75 | 52,85 | 53,19 | 2.447.100 | | 2008-10-07 | 00:00:00 | 54,79 | 55,40 | 51,12 | 51,58 | 2.491.200 | | 2008-10-08 | 00:00:00 | 50,01 | 53,27 | 45,82 | 47,45 | 3.147.600 | | 2008-10-09 | 00:00:00 | 48,40 | 51,10 | 47,00 | 48,40 | 2.255.300 | | 2008-10-10 | 00:00:00 | 43,56 | 48,95 | 42,80 | 45,07 | 4.131.800 | | 2008-10-13 | 00:00:00 | 46,95 | 52,45 | 46,31 | 52,45 | 2.248.700 | | 2008-10-14 | 00:00:00 | 54,03 | 56,40 | 52,51 | 55,42 | 4.160.400 | | 2008-10-15 | 00:00:00 | 54,72 | 54,90 | 46,81 | 47,10 | 2.631.100 | | 2008-10-16 | 00:00:00 | 45,00 | 47,74 | 43,15 | 43,90 | 3.293.900 | | 2008-10-17 | 00:00:00 | 46,05 | 46,69 | 43,75 | 45,85 | 2.635.900 | | 2008-10-20 | 00:00:00 | 47,00 | 47,69 | 45,83 | 46,92 | 1.403.500 | | 2008-10-21 | 00:00:00 | 47,52 | 49,30 | 47,26 | 48,08 | 1.415.100 | | 2008-10-22 | 00:00:00 | 46,60 | 47,20 | 43,90 | 44,14 | 2.100.900 | | 2008-10-23 | 00:00:00 | 44,13 | 45,74 | 42,35 | 45,50 | 1.962.300 | | 2008-10-24 | 00:00:00 | 42,35 | 43,11 | 39,33 | 42,74 | 2.525.400 | | 2008-10-27 | 00:00:00 | 40,59 | 42,35 | 39,01 | 40,31 | 2.046.800 | | 2008-10-28 | 00:00:00 | 41,56 | 42,00 | 38,85 | 41,17 | 3.212.200 | | 2008-10-29 | 00:00:00 | 43,89 | 47,44 | 43,65 | 46,58 | 3.119.400 | | 2008-10-30 | 00:00:00 | 47,90 | 48,49 | 45,88 | 46,88 | 1.948.000 | | 2008-10-31 | 00:00:00 | 46,24 | 46,85 | 44,56 | 46,70 | 2.024.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
