(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 | | 2008-12-30 | 00:00:00 | 52,92 | 53,33 | 51,86 | 53,33 | 551.600 | | 2008-12-31 | 00:00:00 | 53,70 | 54,22 | 53,00 | 53,00 | 209.900 | | 2009-01-02 | 00:00:00 | 54,06 | 55,76 | 53,03 | 55,65 | 640.700 | | 2009-01-05 | 00:00:00 | 56,00 | 56,40 | 54,44 | 55,54 | 968.000 | | 2009-01-06 | 00:00:00 | 55,79 | 58,00 | 55,38 | 57,45 | 1.086.900 | | 2009-01-07 | 00:00:00 | 57,06 | 57,49 | 55,40 | 56,10 | 1.225.900 | | 2009-01-08 | 00:00:00 | 55,67 | 57,60 | 55,05 | 56,37 | 1.582.100 | | 2009-01-09 | 00:00:00 | 56,65 | 56,67 | 53,92 | 54,71 | 1.296.000 | | 2009-01-12 | 00:00:00 | 54,70 | 56,38 | 54,13 | 54,47 | 1.216.500 | | 2009-01-13 | 00:00:00 | 54,09 | 54,49 | 51,67 | 52,35 | 1.493.700 | | 2009-01-14 | 00:00:00 | 52,97 | 52,97 | 48,21 | 48,50 | 2.111.800 | | 2009-01-15 | 00:00:00 | 49,22 | 49,50 | 46,62 | 47,29 | 1.836.100 | | 2009-01-16 | 00:00:00 | 48,49 | 48,53 | 46,58 | 46,62 | 2.397.400 | | 2009-01-19 | 00:00:00 | 47,65 | 48,83 | 46,63 | 47,50 | 1.438.800 | | 2009-01-20 | 00:00:00 | 47,60 | 48,25 | 45,52 | 45,90 | 1.379.000 | | 2009-01-21 | 00:00:00 | 45,03 | 46,36 | 44,19 | 44,62 | 3.072.500 | | 2009-01-22 | 00:00:00 | 45,30 | 46,50 | 43,51 | 43,64 | 2.086.400 | | 2009-01-23 | 00:00:00 | 43,64 | 44,06 | 41,40 | 41,72 | 2.806.000 | | 2009-01-26 | 00:00:00 | 41,38 | 42,75 | 41,30 | 42,50 | 2.586.100 | | 2009-01-27 | 00:00:00 | 43,10 | 44,59 | 42,73 | 44,47 | 2.528.100 | | 2009-01-28 | 00:00:00 | 48,00 | 50,00 | 47,00 | 49,62 | 3.640.700 | | 2009-01-29 | 00:00:00 | 49,55 | 50,31 | 48,71 | 49,00 | 2.084.000 | | 2009-01-30 | 00:00:00 | 48,98 | 50,46 | 48,40 | 49,76 | 2.128.600 | | 2009-02-02 | 00:00:00 | 48,76 | 49,25 | 47,92 | 48,44 | 1.737.500 | | 2009-02-03 | 00:00:00 | 48,99 | 51,21 | 48,57 | 51,10 | 1.621.300 | | 2009-02-04 | 00:00:00 | 51,69 | 54,26 | 51,15 | 53,49 | 2.113.300 | | 2009-02-05 | 00:00:00 | 52,50 | 54,18 | 52,09 | 53,81 | 1.547.300 | | 2009-02-06 | 00:00:00 | 54,00 | 55,15 | 53,50 | 54,97 | 2.403.100 | | 2009-02-09 | 00:00:00 | 54,24 | 55,89 | 53,82 | 55,53 | 1.284.200 | | 2009-02-10 | 00:00:00 | 55,00 | 55,12 | 52,68 | 52,68 | 1.439.800 | | 2009-02-11 | 00:00:00 | 52,47 | 53,72 | 51,84 | 53,51 | 1.311.500 | | 2009-02-12 | 00:00:00 | 53,38 | 53,38 | 51,17 | 52,55 | 1.226.500 | | 2009-02-13 | 00:00:00 | 53,48 | 53,51 | 52,65 | 53,04 | 895.800 | | 2009-02-16 | 00:00:00 | 52,40 | 53,70 | 52,37 | 53,10 | 704.500 | | 2009-02-17 | 00:00:00 | 52,12 | 53,04 | 51,47 | 52,05 | 1.439.100 | | 2009-02-18 | 00:00:00 | 52,53 | 52,80 | 50,95 | 52,12 | 1.139.200 | | 2009-02-19 | 00:00:00 | 52,30 | 54,90 | 52,30 | 54,50 | 1.896.900 | | 2009-02-20 | 00:00:00 | 53,52 | 54,32 | 50,00 | 50,01 | 2.523.600 | | 2009-02-23 | 00:00:00 | 51,95 | 51,98 | 49,87 | 50,42 | 1.459.900 | | 2009-02-24 | 00:00:00 | 49,31 | 50,29 | 47,03 | 49,52 | 1.767.000 | | 2009-02-25 | 00:00:00 | 50,92 | 52,12 | 49,51 | 50,54 | 1.866.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
