(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-13 | 00:00:00 | 1,62 | 1,64 | 1,62 | 1,62 | 7.190 | | 2001-08-14 | 00:00:00 | 1,63 | 1,67 | 1,62 | 1,64 | 7.040 | | 2001-08-16 | 00:00:00 | 1,64 | 1,64 | 1,61 | 1,63 | 3.735 | | 2001-08-17 | 00:00:00 | 1,64 | 1,65 | 1,62 | 1,62 | 19.850 | | 2001-08-20 | 00:00:00 | 1,64 | 1,66 | 1,63 | 1,66 | 19.555 | | 2001-08-21 | 00:00:00 | 1,66 | 1,69 | 1,63 | 1,67 | 12.650 | | 2001-08-22 | 00:00:00 | 1,69 | 1,79 | 1,67 | 1,76 | 70.845 | | 2001-08-23 | 00:00:00 | 1,76 | 1,80 | 1,74 | 1,80 | 134.910 | | 2001-08-24 | 00:00:00 | 1,80 | 1,95 | 1,79 | 1,93 | 129.710 | | 2001-08-27 | 00:00:00 | 1,90 | 1,92 | 1,76 | 1,80 | 56.905 | | 2001-08-28 | 00:00:00 | 1,82 | 1,83 | 1,73 | 1,73 | 19.180 | | 2001-08-29 | 00:00:00 | 1,76 | 1,83 | 1,76 | 1,83 | 34.530 | | 2001-08-30 | 00:00:00 | 1,82 | 1,84 | 1,79 | 1,84 | 13.540 | | 2001-08-31 | 00:00:00 | 1,84 | 1,95 | 1,81 | 1,94 | 295.275 | | 2001-09-03 | 00:00:00 | 1,92 | 1,97 | 1,85 | 1,85 | 48.755 | | 2001-09-04 | 00:00:00 | 1,85 | 1,91 | 1,84 | 1,88 | 19.120 | | 2001-09-05 | 00:00:00 | 1,90 | 1,90 | 1,87 | 1,90 | 70.110 | | 2001-09-06 | 00:00:00 | 1,91 | 1,96 | 1,88 | 1,88 | 114.845 | | 2001-09-07 | 00:00:00 | 1,93 | 2,04 | 1,91 | 2,00 | 224.000 | | 2001-09-10 | 00:00:00 | 2,03 | 2,03 | 1,97 | 1,99 | 19.280 | | 2001-09-11 | 00:00:00 | 2,00 | 2,02 | 1,85 | 1,88 | 36.885 | | 2001-09-12 | 00:00:00 | 1,86 | 1,93 | 1,81 | 1,90 | 257.965 | | 2001-09-13 | 00:00:00 | 1,90 | 1,93 | 1,81 | 1,84 | 31.955 | | 2001-09-14 | 00:00:00 | 1,86 | 1,89 | 1,77 | 1,82 | 69.345 | | 2001-09-17 | 00:00:00 | 1,80 | 1,80 | 1,56 | 1,80 | 93.840 | | 2001-09-18 | 00:00:00 | 1,80 | 1,80 | 1,72 | 1,73 | 12.295 | | 2001-09-19 | 00:00:00 | 1,68 | 1,75 | 1,68 | 1,71 | 24.785 | | 2001-09-20 | 00:00:00 | 1,74 | 1,74 | 1,65 | 1,68 | 12.515 | | 2001-09-21 | 00:00:00 | 1,63 | 1,66 | 1,62 | 1,65 | 27.195 | | 2001-09-24 | 00:00:00 | 1,67 | 1,72 | 1,65 | 1,69 | 27.760 | | 2001-09-25 | 00:00:00 | 1,68 | 1,72 | 1,65 | 1,71 | 34.305 | | 2001-09-26 | 00:00:00 | 1,71 | 1,76 | 1,67 | 1,76 | 29.235 | | 2001-09-27 | 00:00:00 | 1,76 | 1,76 | 1,75 | 1,75 | 6.215 | | 2001-09-28 | 00:00:00 | 1,77 | 1,77 | 1,71 | 1,71 | 3.935 | | 2001-10-01 | 00:00:00 | 1,73 | 1,80 | 1,69 | 1,77 | 9.855 | | 2001-10-02 | 00:00:00 | 1,73 | 1,76 | 1,68 | 1,68 | 73.260 | | 2001-10-03 | 00:00:00 | 1,68 | 1,77 | 1,66 | 1,74 | 86.310 | | 2001-10-04 | 00:00:00 | 1,76 | 1,82 | 1,76 | 1,80 | 66.615 | | 2001-10-08 | 00:00:00 | 1,75 | 1,79 | 1,72 | 1,77 | 14.445 | | 2001-10-09 | 00:00:00 | 1,78 | 1,83 | 1,74 | 1,80 | 30.860 | | 2001-10-10 | 00:00:00 | 1,80 | 1,94 | 1,80 | 1,91 | 73.240 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
