(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 | | 2013-07-15 | 00:00:00 | 55,87 | 56,47 | 54,82 | 55,01 | 1.717.700 | | 2013-07-22 | 00:00:00 | 57,81 | 57,94 | 56,61 | 56,92 | 1.656.800 | | 2013-08-01 | 00:00:00 | 60,99 | 62,63 | 60,52 | 62,63 | 2.278.800 | | 2013-08-02 | 00:00:00 | 62,76 | 62,79 | 61,18 | 61,75 | 1.578.300 | | 2013-08-05 | 00:00:00 | 62,00 | 62,35 | 61,15 | 61,34 | 1.038.800 | | 2013-08-20 | 00:00:00 | 60,39 | 60,46 | 59,40 | 60,10 | 1.020.100 | | 2013-08-21 | 00:00:00 | 60,23 | 60,37 | 59,78 | 59,82 | 753.100 | | 2013-08-22 | 00:00:00 | 60,07 | 60,46 | 59,77 | 60,19 | 1.205.400 | | 2013-08-23 | 00:00:00 | 59,99 | 60,70 | 59,46 | 60,60 | 783.000 | | 2013-08-29 | 00:00:00 | 58,70 | 59,23 | 58,26 | 58,99 | 1.050.100 | | 2013-08-30 | 00:00:00 | 58,86 | 58,98 | 57,52 | 57,90 | 1.401.900 | | 2013-09-05 | 00:00:00 | 59,72 | 60,71 | 59,13 | 60,71 | 1.461.800 | | 2013-09-06 | 00:00:00 | 60,77 | 61,61 | 60,38 | 61,61 | 1.846.800 | | 2013-09-10 | 00:00:00 | 62,00 | 62,94 | 61,97 | 62,90 | 1.582.700 | | 2013-09-11 | 00:00:00 | 62,48 | 63,49 | 61,92 | 62,18 | 1.493.600 | | 2013-09-24 | 00:00:00 | 64,92 | 66,24 | 64,52 | 65,71 | 1.450.400 | | 2013-09-25 | 00:00:00 | 65,64 | 66,02 | 65,09 | 65,71 | 1.087.500 | | 2013-10-01 | 00:00:00 | 62,69 | 64,11 | 62,69 | 64,05 | 1.898.500 | | 2013-10-02 | 00:00:00 | 63,93 | 63,93 | 61,96 | 62,44 | 1.683.800 | | 2013-10-07 | 00:00:00 | 60,67 | 61,22 | 59,69 | 61,16 | 1.005.100 | | 2013-10-14 | 00:00:00 | 62,30 | 62,69 | 61,63 | 62,22 | 1.002.800 | | 2013-10-15 | 00:00:00 | 62,30 | 62,58 | 61,83 | 62,38 | 976.600 | | 2013-10-16 | 00:00:00 | 62,02 | 62,34 | 61,07 | 61,41 | 1.947.900 | | 2013-10-31 | 00:00:00 | 61,05 | 62,19 | 61,04 | 62,05 | 1.524.900 | | 2013-11-01 | 00:00:00 | 62,24 | 62,45 | 61,92 | 62,21 | 1.089.600 | | 2013-11-05 | 00:00:00 | 62,77 | 62,84 | 61,57 | 61,68 | 1.450.300 | | 2013-11-06 | 00:00:00 | 61,67 | 62,41 | 61,57 | 61,95 | 946.100 | | 2013-11-11 | 00:00:00 | 61,80 | 62,16 | 61,30 | 62,05 | 851.400 | | 2013-11-14 | 00:00:00 | 61,95 | 62,11 | 61,10 | 61,77 | 1.554.700 | | 2013-11-15 | 00:00:00 | 61,17 | 61,81 | 60,97 | 61,66 | 1.202.500 | | 2013-11-18 | 00:00:00 | 61,25 | 62,54 | 61,15 | 62,13 | 1.092.600 | | 2013-11-25 | 00:00:00 | 61,36 | 61,77 | 60,89 | 61,57 | 1.312.400 | | 2013-11-28 | 00:00:00 | 62,44 | 62,70 | 61,87 | 62,24 | 651.600 | | 2013-11-29 | 00:00:00 | 61,97 | 62,49 | 61,86 | 62,31 | 815.000 | | 2013-12-02 | 00:00:00 | 62,49 | 62,55 | 61,60 | 61,75 | 1.029.600 | | 2013-12-10 | 00:00:00 | 59,67 | 60,13 | 58,92 | 59,19 | 1.483.000 | | 2013-12-11 | 00:00:00 | 59,13 | 59,57 | 58,36 | 58,47 | 1.143.000 | | 2013-12-12 | 00:00:00 | 58,28 | 58,84 | 58,03 | 58,31 | 1.286.200 | | 2013-12-13 | 00:00:00 | 58,43 | 59,12 | 58,12 | 58,62 | 1.248.400 | | 2013-12-16 | 00:00:00 | 58,54 | 60,93 | 58,49 | 60,82 | 2.081.000 | | 2013-12-23 | 00:00:00 | 62,06 | 62,19 | 61,40 | 61,99 | 908.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
