(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-08 | 00:00:00 | 55,29 | 56,11 | 55,02 | 55,50 | 1.418.700 | | 2015-09-09 | 00:00:00 | 56,61 | 57,04 | 56,34 | 56,43 | 1.514.000 | | 2015-09-15 | 00:00:00 | 55,15 | 56,01 | 54,87 | 55,63 | 1.465.600 | | 2015-09-16 | 00:00:00 | 56,25 | 56,76 | 56,10 | 56,65 | 1.605.200 | | 2015-09-21 | 00:00:00 | 52,99 | 53,76 | 52,99 | 53,55 | 2.035.700 | | 2015-09-28 | 00:00:00 | 50,76 | 50,76 | 49,26 | 49,48 | 2.314.400 | | 2015-09-29 | 00:00:00 | 48,68 | 49,43 | 48,57 | 48,97 | 3.372.600 | | 2015-09-30 | 00:00:00 | 49,95 | 50,09 | 49,56 | 50,01 | 3.523.900 | | 2015-10-01 | 00:00:00 | 50,94 | 50,99 | 49,22 | 49,38 | 2.025.700 | | 2015-10-02 | 00:00:00 | 49,77 | 50,62 | 49,02 | 49,37 | 2.981.900 | | 2015-10-05 | 00:00:00 | 50,04 | 51,46 | 49,98 | 51,43 | 2.777.300 | | 2015-10-12 | 00:00:00 | 53,30 | 53,83 | 52,57 | 52,67 | 1.189.600 | | 2015-10-13 | 00:00:00 | 52,49 | 52,65 | 51,35 | 51,81 | 1.515.300 | | 2015-10-14 | 00:00:00 | 51,58 | 51,58 | 50,63 | 50,64 | 2.285.100 | | 2015-10-22 | 00:00:00 | 50,82 | 52,97 | 50,67 | 52,69 | 2.345.000 | | 2015-10-23 | 00:00:00 | 53,20 | 55,40 | 53,00 | 54,85 | 3.345.900 | | 2015-10-27 | 00:00:00 | 54,93 | 54,96 | 53,61 | 53,61 | 1.884.000 | | 2015-10-28 | 00:00:00 | 53,60 | 54,64 | 53,43 | 53,96 | 2.387.200 | | 2015-11-03 | 00:00:00 | 55,47 | 55,47 | 54,74 | 55,35 | 1.413.000 | | 2015-11-04 | 00:00:00 | 55,57 | 56,69 | 55,51 | 56,35 | 2.052.600 | | 2015-11-05 | 00:00:00 | 56,56 | 56,91 | 56,09 | 56,78 | 2.375.700 | | 2015-11-06 | 00:00:00 | 56,95 | 58,66 | 56,76 | 58,15 | 2.840.600 | | 2015-11-09 | 00:00:00 | 57,77 | 57,95 | 56,69 | 56,80 | 2.451.600 | | 2015-11-10 | 00:00:00 | 56,81 | 57,18 | 55,61 | 56,60 | 2.460.500 | | 2015-11-11 | 00:00:00 | 56,88 | 57,31 | 56,50 | 57,14 | 1.831.500 | | 2015-11-16 | 00:00:00 | 55,45 | 56,66 | 55,34 | 56,44 | 1.574.600 | | 2015-11-17 | 00:00:00 | 57,11 | 57,97 | 56,83 | 57,91 | 1.850.900 | | 2015-11-18 | 00:00:00 | 57,57 | 57,97 | 57,08 | 57,74 | 1.315.000 | | 2015-11-23 | 00:00:00 | 58,40 | 58,43 | 57,66 | 58,05 | 999.600 | | 2015-11-24 | 00:00:00 | 57,91 | 57,94 | 56,76 | 57,53 | 1.822.200 | | 2015-11-25 | 00:00:00 | 57,84 | 58,52 | 57,38 | 58,20 | 1.458.500 | | 2015-11-26 | 00:00:00 | 58,16 | 59,03 | 58,05 | 58,79 | 1.200.700 | | 2015-11-27 | 00:00:00 | 58,57 | 59,33 | 58,31 | 58,94 | 1.066.900 | | 2015-12-01 | 00:00:00 | 59,55 | 59,92 | 57,37 | 57,52 | 3.091.600 | | 2015-12-02 | 00:00:00 | 57,52 | 57,76 | 56,69 | 57,39 | 1.655.900 | | 2015-12-03 | 00:00:00 | 57,30 | 58,66 | 55,03 | 55,15 | 4.147.000 | | 2015-12-04 | 00:00:00 | 55,00 | 55,83 | 54,70 | 55,49 | 2.589.400 | | 2015-12-08 | 00:00:00 | 55,96 | 56,10 | 54,95 | 55,49 | 2.132.100 | | 2015-12-09 | 00:00:00 | 55,42 | 55,52 | 54,34 | 54,80 | 2.463.900 | | 2015-12-10 | 00:00:00 | 54,53 | 55,30 | 54,32 | 55,00 | 2.020.500 | | 2015-12-17 | 00:00:00 | 54,07 | 54,59 | 53,43 | 53,46 | 2.265.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
