(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 | | 2008-10-31 | 00:00:00 | 46,24 | 46,85 | 44,56 | 46,70 | 2.024.300 | | 2008-11-03 | 00:00:00 | 47,25 | 48,05 | 46,79 | 47,60 | 940.200 | | 2008-11-04 | 00:00:00 | 48,56 | 50,25 | 48,55 | 50,25 | 2.476.400 | | 2008-11-05 | 00:00:00 | 50,29 | 51,78 | 48,64 | 51,26 | 1.673.300 | | 2008-11-06 | 00:00:00 | 49,85 | 50,44 | 46,26 | 46,40 | 1.450.600 | | 2008-11-07 | 00:00:00 | 46,79 | 48,07 | 45,39 | 46,89 | 1.201.300 | | 2008-11-10 | 00:00:00 | 48,99 | 52,30 | 48,17 | 50,06 | 1.649.200 | | 2008-11-11 | 00:00:00 | 49,26 | 49,44 | 47,03 | 47,29 | 1.266.600 | | 2008-11-12 | 00:00:00 | 48,59 | 49,17 | 45,21 | 45,50 | 1.504.200 | | 2008-11-13 | 00:00:00 | 45,10 | 47,25 | 44,50 | 47,00 | 1.358.300 | | 2008-11-14 | 00:00:00 | 49,35 | 50,47 | 47,52 | 48,00 | 1.615.300 | | 2008-11-17 | 00:00:00 | 48,00 | 49,78 | 46,21 | 46,63 | 1.254.900 | | 2008-11-18 | 00:00:00 | 46,74 | 47,10 | 43,86 | 45,59 | 1.389.100 | | 2008-11-19 | 00:00:00 | 46,12 | 46,12 | 43,90 | 43,94 | 1.532.400 | | 2008-11-20 | 00:00:00 | 42,49 | 43,93 | 42,01 | 42,74 | 1.805.100 | | 2008-11-21 | 00:00:00 | 43,45 | 44,28 | 41,17 | 41,69 | 1.801.300 | | 2008-11-24 | 00:00:00 | 42,93 | 45,19 | 42,76 | 45,10 | 2.426.600 | | 2008-11-25 | 00:00:00 | 44,26 | 48,35 | 43,33 | 46,94 | 2.491.700 | | 2008-11-26 | 00:00:00 | 46,31 | 48,45 | 45,52 | 47,25 | 1.304.400 | | 2008-11-27 | 00:00:00 | 48,43 | 50,36 | 48,18 | 50,35 | 1.257.800 | | 2008-11-28 | 00:00:00 | 50,12 | 50,30 | 47,78 | 49,43 | 1.109.300 | | 2008-12-01 | 00:00:00 | 49,62 | 49,80 | 45,71 | 46,03 | 1.114.400 | | 2008-12-02 | 00:00:00 | 45,30 | 47,25 | 44,30 | 46,42 | 1.360.300 | | 2008-12-03 | 00:00:00 | 46,53 | 47,97 | 45,58 | 47,66 | 1.146.600 | | 2008-12-04 | 00:00:00 | 47,52 | 49,83 | 46,40 | 47,49 | 1.379.000 | | 2008-12-05 | 00:00:00 | 47,12 | 47,24 | 44,55 | 45,06 | 1.128.200 | | 2008-12-08 | 00:00:00 | 48,35 | 52,15 | 48,35 | 52,06 | 2.130.700 | | 2008-12-09 | 00:00:00 | 51,68 | 54,70 | 51,20 | 53,51 | 2.882.600 | | 2008-12-10 | 00:00:00 | 53,99 | 54,70 | 52,60 | 54,26 | 1.237.700 | | 2008-12-11 | 00:00:00 | 54,39 | 54,59 | 53,13 | 53,70 | 841.900 | | 2008-12-12 | 00:00:00 | 51,65 | 54,24 | 51,15 | 53,32 | 1.339.000 | | 2008-12-15 | 00:00:00 | 54,50 | 54,61 | 52,15 | 52,35 | 940.900 | | 2008-12-16 | 00:00:00 | 52,10 | 54,15 | 51,75 | 53,24 | 1.145.300 | | 2008-12-17 | 00:00:00 | 54,19 | 55,44 | 53,19 | 54,80 | 1.401.100 | | 2008-12-18 | 00:00:00 | 52,70 | 55,23 | 52,50 | 54,59 | 1.600.900 | | 2008-12-19 | 00:00:00 | 54,40 | 54,88 | 52,03 | 54,28 | 2.378.700 | | 2008-12-22 | 00:00:00 | 53,65 | 53,71 | 51,16 | 51,16 | 1.376.200 | | 2008-12-23 | 00:00:00 | 51,10 | 52,66 | 51,00 | 51,04 | 751.300 | | 2008-12-24 | 00:00:00 | 51,04 | 52,35 | 50,00 | 50,00 | 337.100 | | 2008-12-29 | 00:00:00 | 50,13 | 51,99 | 50,13 | 51,95 | 621.300 | | 2008-12-30 | 00:00:00 | 52,92 | 53,33 | 51,86 | 53,33 | 551.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
