(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-07-20 | 00:00:00 | 55,35 | 56,39 | 55,01 | 56,20 | 1.234.600 | 2016-07-25 | 00:00:00 | 56,23 | 56,97 | 55,91 | 56,76 | 948.300 | 2016-08-01 | 00:00:00 | 58,95 | 59,37 | 57,95 | 58,36 | 1.064.700 | 2016-08-04 | 00:00:00 | 57,86 | 58,66 | 57,82 | 58,22 | 1.106.700 | 2016-08-05 | 00:00:00 | 58,45 | 59,14 | 58,31 | 59,00 | 1.297.500 | 2016-08-09 | 00:00:00 | 59,43 | 60,35 | 59,24 | 60,16 | 1.543.500 | 2016-08-10 | 00:00:00 | 59,75 | 60,73 | 59,62 | 60,58 | 1.155.400 | 2016-08-15 | 00:00:00 | 61,34 | 61,65 | 61,07 | 61,09 | 580.900 | 2016-08-18 | 00:00:00 | 60,41 | 60,91 | 60,41 | 60,87 | 876.400 | 2016-08-19 | 00:00:00 | 60,80 | 60,95 | 60,24 | 60,91 | 1.291.800 | 2016-08-22 | 00:00:00 | 60,77 | 61,56 | 60,37 | 60,43 | 984.600 | 2016-08-23 | 00:00:00 | 60,93 | 61,71 | 60,64 | 61,37 | 1.143.100 | 2016-08-24 | 00:00:00 | 60,96 | 62,16 | 60,65 | 61,78 | 975.100 | 2016-08-25 | 00:00:00 | 62,02 | 62,02 | 60,88 | 61,13 | 859.700 | 2016-08-26 | 00:00:00 | 61,12 | 62,03 | 60,69 | 61,85 | 741.900 | 2016-08-30 | 00:00:00 | 61,72 | 62,23 | 61,45 | 61,99 | 960.100 | 2016-08-31 | 00:00:00 | 61,79 | 62,00 | 61,09 | 61,09 | 1.551.600 | 2016-09-01 | 00:00:00 | 61,51 | 62,13 | 60,93 | 61,20 | 1.221.200 | 2016-09-02 | 00:00:00 | 61,60 | 62,86 | 61,35 | 62,83 | 1.669.200 | 2016-09-05 | 00:00:00 | 62,94 | 63,05 | 62,57 | 62,64 | 798.400 | 2016-09-08 | 00:00:00 | 62,31 | 62,37 | 60,36 | 60,84 | 1.538.000 | 2016-09-09 | 00:00:00 | 60,63 | 60,88 | 59,20 | 59,40 | 1.652.400 | 2016-09-12 | 00:00:00 | 58,30 | 59,62 | 57,97 | 59,50 | 2.301.600 | 2016-09-13 | 00:00:00 | 59,72 | 60,17 | 59,31 | 59,38 | 1.667.500 | 2016-09-14 | 00:00:00 | 59,81 | 59,97 | 59,11 | 59,11 | 1.619.500 | 2016-09-15 | 00:00:00 | 59,00 | 59,77 | 58,84 | 59,61 | 1.423.300 | 2016-09-16 | 00:00:00 | 59,41 | 59,87 | 58,50 | 59,49 | 3.201.300 | 2016-09-22 | 00:00:00 | 61,93 | 63,59 | 61,90 | 63,13 | 1.952.800 | 2016-09-23 | 00:00:00 | 62,91 | 63,09 | 62,62 | 62,96 | 1.132.200 | 2016-09-26 | 00:00:00 | 62,61 | 62,70 | 61,98 | 62,29 | 1.548.400 | 2016-10-03 | 00:00:00 | 62,00 | 62,11 | 61,47 | 61,86 | 978.100 | 2016-10-04 | 00:00:00 | 61,96 | 62,43 | 61,71 | 62,08 | 1.177.700 | 2016-10-05 | 00:00:00 | 61,30 | 62,21 | 61,09 | 62,10 | 918.200 | 2016-10-06 | 00:00:00 | 62,98 | 63,49 | 62,48 | 63,14 | 1.335.000 | 2016-10-07 | 00:00:00 | 63,02 | 63,12 | 62,06 | 62,14 | 1.450.900 | 2016-10-10 | 00:00:00 | 62,36 | 63,06 | 62,04 | 62,79 | 991.400 | 2016-10-27 | 00:00:00 | 60,33 | 61,44 | 59,74 | 60,21 | 2.873.700 | 2016-10-28 | 00:00:00 | 59,37 | 61,28 | 58,89 | 61,15 | 2.206.100 | 2016-11-03 | 00:00:00 | 59,99 | 60,76 | 59,57 | 59,57 | 1.444.900 | 2016-11-04 | 00:00:00 | 59,33 | 59,50 | 58,67 | 59,26 | 1.279.600 | 2016-11-21 | 00:00:00 | 62,37 | 62,61 | 61,57 | 62,32 | 972.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|