(Login BolsaPT & Canal Forex) |
|
 Sumolis - [Ticker: SUCO.LS] |     | | Última Trade | 1,730 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:02:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,030 (+1,760%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,110 x 10.000 - 1,790 x 2.014.700 | EPS | 0,00 | | Abertura | 1,730 | PER | 0,00% | | Máximo | 1,730 | Pagamento Dividendo | | | Mínimo | 1,730 | Data Ex-Dividendo | | | Fecho Anterior | 1,700 | Yield | | | Volume | 5.183 | 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 SUCO.LS de 2000-01-01 a 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 2,76 | 3,40 | 2,75 | 3,23 | 1.929.505 | | 2000-01-04 | 00:00:00 | 3,40 | 3,49 | 3,30 | 3,35 | 1.129.720 | | 2000-01-05 | 00:00:00 | 3,32 | 3,32 | 2,85 | 2,85 | 1.047.625 | | 2000-01-06 | 00:00:00 | 2,85 | 2,87 | 2,44 | 2,65 | 774.985 | | 2000-01-07 | 00:00:00 | 2,82 | 3,24 | 2,68 | 3,20 | 1.236.995 | | 2000-01-10 | 00:00:00 | 3,41 | 3,48 | 3,17 | 3,17 | 985.130 | | 2000-01-11 | 00:00:00 | 3,12 | 3,17 | 2,98 | 3,06 | 374.140 | | 2000-01-12 | 00:00:00 | 2,99 | 3,11 | 2,92 | 3,00 | 143.330 | | 2000-01-13 | 00:00:00 | 3,05 | 3,11 | 3,01 | 3,05 | 122.380 | | 2000-01-14 | 00:00:00 | 3,03 | 3,09 | 3,01 | 3,01 | 101.410 | | 2000-01-17 | 00:00:00 | 3,03 | 3,05 | 2,86 | 2,92 | 217.640 | | 2000-01-18 | 00:00:00 | 2,90 | 2,92 | 2,80 | 2,82 | 177.355 | | 2000-01-19 | 00:00:00 | 2,80 | 2,98 | 2,74 | 2,98 | 409.710 | | 2000-01-20 | 00:00:00 | 3,03 | 3,17 | 3,03 | 3,09 | 817.360 | | 2000-01-21 | 00:00:00 | 3,23 | 3,24 | 3,08 | 3,10 | 552.885 | | 2000-01-24 | 00:00:00 | 3,12 | 3,12 | 3,00 | 3,00 | 165.700 | | 2000-01-25 | 00:00:00 | 2,98 | 3,02 | 2,92 | 2,96 | 76.405 | | 2000-01-26 | 00:00:00 | 2,93 | 3,01 | 2,92 | 2,96 | 46.500 | | 2000-01-27 | 00:00:00 | 2,98 | 3,02 | 2,96 | 3,00 | 45.185 | | 2000-01-28 | 00:00:00 | 3,02 | 3,28 | 3,01 | 3,10 | 659.305 | | 2000-01-31 | 00:00:00 | 3,09 | 3,22 | 3,05 | 3,05 | 290.715 | | 2000-02-01 | 00:00:00 | 3,09 | 3,16 | 3,00 | 3,05 | 215.685 | | 2000-02-02 | 00:00:00 | 3,03 | 3,14 | 3,03 | 3,05 | 70.380 | | 2000-02-03 | 00:00:00 | 3,09 | 3,10 | 3,00 | 3,00 | 270.195 | | 2000-02-04 | 00:00:00 | 3,01 | 3,05 | 2,96 | 2,97 | 154.135 | | 2000-02-07 | 00:00:00 | 2,97 | 3,03 | 2,97 | 2,98 | 96.120 | | 2000-02-08 | 00:00:00 | 2,98 | 3,06 | 2,96 | 2,96 | 116.065 | | 2000-02-09 | 00:00:00 | 2,96 | 2,99 | 2,90 | 2,95 | 195.220 | | 2000-02-10 | 00:00:00 | 2,97 | 2,98 | 2,92 | 2,95 | 127.550 | | 2000-02-11 | 00:00:00 | 3,02 | 3,39 | 3,02 | 3,38 | 1.726.015 | | 2000-02-14 | 00:00:00 | 3,70 | 4,47 | 3,62 | 4,05 | 2.310.430 | | 2000-02-15 | 00:00:00 | 4,30 | 4,38 | 3,81 | 3,83 | 703.300 | | 2000-02-16 | 00:00:00 | 3,85 | 3,85 | 3,48 | 3,72 | 591.305 | | 2000-02-17 | 00:00:00 | 3,73 | 3,89 | 3,66 | 3,88 | 486.825 | | 2000-02-18 | 00:00:00 | 3,94 | 4,25 | 3,92 | 4,11 | 761.850 | | 2000-02-21 | 00:00:00 | 4,00 | 4,10 | 3,70 | 4,04 | 262.610 | | 2000-02-22 | 00:00:00 | 4,05 | 4,19 | 3,93 | 4,01 | 301.575 | | 2000-02-23 | 00:00:00 | 4,04 | 4,10 | 3,94 | 3,94 | 487.540 | | 2000-02-24 | 00:00:00 | 3,90 | 3,98 | 3,80 | 3,80 | 182.040 | | 2000-02-25 | 00:00:00 | 3,88 | 4,08 | 3,80 | 4,04 | 459.390 | | 2000-02-28 | 00:00:00 | 4,06 | 4,07 | 3,93 | 4,02 | 207.335 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
