(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-16 | 00:00:00 | 45,78 | 47,22 | 45,78 | 46,25 | 2.131.600 | | 2012-04-17 | 00:00:00 | 46,37 | 48,40 | 46,08 | 48,40 | 2.469.700 | | 2012-04-18 | 00:00:00 | 48,10 | 48,50 | 47,08 | 47,59 | 2.265.900 | | 2012-04-19 | 00:00:00 | 48,00 | 49,39 | 47,42 | 47,42 | 3.275.500 | | 2012-04-20 | 00:00:00 | 47,10 | 47,76 | 46,55 | 47,38 | 2.812.700 | | 2012-04-23 | 00:00:00 | 46,62 | 46,78 | 44,83 | 45,10 | 3.006.000 | | 2012-04-24 | 00:00:00 | 45,48 | 46,65 | 45,04 | 46,44 | 1.904.500 | | 2012-04-25 | 00:00:00 | 46,54 | 47,65 | 46,13 | 47,19 | 2.376.200 | | 2012-04-26 | 00:00:00 | 47,18 | 47,76 | 46,62 | 47,46 | 1.450.200 | | 2012-04-27 | 00:00:00 | 46,69 | 48,31 | 46,22 | 47,97 | 1.585.900 | | 2012-04-30 | 00:00:00 | 48,22 | 48,22 | 46,28 | 46,41 | 1.562.100 | | 2012-05-02 | 00:00:00 | 47,12 | 47,39 | 46,28 | 46,76 | 2.029.800 | | 2012-05-03 | 00:00:00 | 46,85 | 47,90 | 46,58 | 46,74 | 1.334.100 | | 2012-05-04 | 00:00:00 | 46,75 | 47,12 | 45,38 | 45,66 | 1.753.500 | | 2012-05-07 | 00:00:00 | 44,75 | 46,81 | 44,67 | 46,59 | 1.245.600 | | 2012-05-08 | 00:00:00 | 46,22 | 46,28 | 43,90 | 44,54 | 2.746.500 | | 2012-05-09 | 00:00:00 | 44,77 | 45,10 | 43,51 | 44,49 | 2.264.500 | | 2012-05-10 | 00:00:00 | 45,00 | 45,38 | 43,66 | 45,21 | 2.047.900 | | 2012-05-11 | 00:00:00 | 43,52 | 44,19 | 43,09 | 43,99 | 2.345.100 | | 2012-05-14 | 00:00:00 | 43,33 | 43,62 | 42,29 | 42,67 | 1.897.100 | | 2012-05-16 | 00:00:00 | 42,21 | 43,40 | 41,33 | 42,74 | 2.646.800 | | 2012-05-17 | 00:00:00 | 42,62 | 43,09 | 41,94 | 42,42 | 1.797.500 | | 2012-05-18 | 00:00:00 | 41,78 | 42,90 | 41,21 | 42,76 | 2.631.400 | | 2012-05-21 | 00:00:00 | 42,26 | 43,22 | 42,12 | 42,80 | 2.356.500 | | 2012-05-22 | 00:00:00 | 42,88 | 44,45 | 42,55 | 44,17 | 2.737.600 | | 2012-05-23 | 00:00:00 | 43,24 | 43,51 | 42,40 | 42,69 | 1.886.600 | | 2012-05-24 | 00:00:00 | 42,90 | 43,69 | 42,51 | 43,45 | 1.540.800 | | 2012-05-25 | 00:00:00 | 43,31 | 43,90 | 42,83 | 43,20 | 1.702.900 | | 2012-05-28 | 00:00:00 | 43,45 | 44,40 | 43,35 | 43,56 | 872.000 | | 2012-05-29 | 00:00:00 | 43,64 | 45,08 | 43,38 | 44,70 | 1.927.400 | | 2012-05-30 | 00:00:00 | 44,15 | 44,60 | 43,12 | 43,33 | 2.224.100 | | 2012-05-31 | 00:00:00 | 43,47 | 43,56 | 42,47 | 43,07 | 4.530.900 | | 2012-06-01 | 00:00:00 | 43,01 | 43,15 | 41,29 | 41,81 | 3.825.800 | | 2012-06-05 | 00:00:00 | 42,32 | 42,87 | 42,04 | 42,42 | 1.280.900 | | 2012-06-06 | 00:00:00 | 42,40 | 44,47 | 42,40 | 44,27 | 2.813.100 | | 2012-06-07 | 00:00:00 | 44,38 | 45,08 | 43,80 | 44,28 | 2.218.600 | | 2012-06-08 | 00:00:00 | 43,76 | 43,95 | 42,78 | 43,33 | 1.955.600 | | 2012-06-11 | 00:00:00 | 44,29 | 44,72 | 43,47 | 43,53 | 2.653.100 | | 2012-06-12 | 00:00:00 | 43,38 | 44,14 | 43,15 | 43,91 | 2.184.100 | | 2012-06-13 | 00:00:00 | 43,85 | 44,37 | 41,27 | 41,67 | 4.493.400 | | 2012-06-14 | 00:00:00 | 41,60 | 41,74 | 40,17 | 40,71 | 3.951.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
