(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-09 | 00:00:00 | 2,32 | 2,32 | 2,28 | 2,29 | 2.815 | | 2002-04-10 | 00:00:00 | 2,29 | 2,32 | 2,28 | 2,31 | 7.010 | | 2002-04-11 | 00:00:00 | 2,32 | 2,32 | 2,28 | 2,28 | 6.520 | | 2002-04-12 | 00:00:00 | 2,30 | 2,30 | 2,27 | 2,30 | 265 | | 2002-04-15 | 00:00:00 | 2,27 | 2,29 | 2,24 | 2,25 | 5.720 | | 2002-04-16 | 00:00:00 | 2,28 | 2,28 | 2,24 | 2,24 | 5.595 | | 2002-04-17 | 00:00:00 | 2,26 | 2,27 | 2,24 | 2,24 | 1.365 | | 2002-04-18 | 00:00:00 | 2,26 | 2,26 | 2,23 | 2,24 | 1.515 | | 2002-04-19 | 00:00:00 | 2,26 | 2,26 | 2,24 | 2,25 | 1.325 | | 2002-04-22 | 00:00:00 | 2,22 | 2,24 | 2,20 | 2,23 | 3.040 | | 2002-04-23 | 00:00:00 | 2,22 | 2,22 | 2,16 | 2,20 | 8.615 | | 2002-04-24 | 00:00:00 | 2,20 | 2,20 | 2,12 | 2,19 | 2.710 | | 2002-04-26 | 00:00:00 | 2,18 | 2,18 | 2,08 | 2,13 | 4.020 | | 2002-04-29 | 00:00:00 | 2,13 | 2,13 | 2,02 | 2,02 | 2.725 | | 2002-04-30 | 00:00:00 | 2,02 | 2,11 | 1,98 | 1,98 | 8.270 | | 2002-05-02 | 00:00:00 | 2,00 | 2,00 | 1,80 | 1,81 | 46.930 | | 2002-05-03 | 00:00:00 | 1,85 | 1,90 | 1,80 | 1,90 | 14.890 | | 2002-05-06 | 00:00:00 | 1,90 | 1,95 | 1,80 | 1,90 | 13.735 | | 2002-05-07 | 00:00:00 | 1,90 | 1,90 | 1,86 | 1,90 | 695 | | 2002-05-08 | 00:00:00 | 1,90 | 1,94 | 1,85 | 1,94 | 5.715 | | 2002-05-09 | 00:00:00 | 1,98 | 1,98 | 1,90 | 1,90 | 7.100 | | 2002-05-10 | 00:00:00 | 1,96 | 1,96 | 1,87 | 1,88 | 10.540 | | 2002-05-13 | 00:00:00 | 1,91 | 1,92 | 1,85 | 1,87 | 4.205 | | 2002-05-14 | 00:00:00 | 1,86 | 1,88 | 1,80 | 1,88 | 1.620 | | 2002-05-15 | 00:00:00 | 1,87 | 1,88 | 1,87 | 1,88 | 305 | | 2002-05-16 | 00:00:00 | 1,85 | 2,00 | 1,85 | 1,98 | 4.165 | | 2002-05-17 | 00:00:00 | 1,98 | 1,98 | 1,92 | 1,98 | 1.660 | | 2002-05-21 | 00:00:00 | 1,97 | 1,97 | 1,88 | 1,96 | 8.325 | | 2002-05-22 | 00:00:00 | 1,96 | 1,96 | 1,92 | 1,92 | 390 | | 2002-05-23 | 00:00:00 | 1,95 | 1,95 | 1,89 | 1,89 | 9.980 | | 2002-05-24 | 00:00:00 | 1,94 | 1,99 | 1,90 | 1,92 | 7.380 | | 2002-05-27 | 00:00:00 | 1,95 | 1,98 | 1,93 | 1,94 | 1.700 | | 2002-05-28 | 00:00:00 | 1,96 | 1,96 | 1,92 | 1,96 | 1.680 | | 2002-05-29 | 00:00:00 | 1,96 | 1,96 | 1,91 | 1,91 | 2.550 | | 2002-05-31 | 00:00:00 | 1,94 | 1,94 | 1,91 | 1,91 | 180 | | 2002-06-03 | 00:00:00 | 1,94 | 1,94 | 1,91 | 1,92 | 3.120 | | 2002-06-04 | 00:00:00 | 1,90 | 1,92 | 1,80 | 1,85 | 32.545 | | 2002-06-05 | 00:00:00 | 1,85 | 1,85 | 1,83 | 1,83 | 4.365 | | 2002-06-06 | 00:00:00 | 1,84 | 1,88 | 1,84 | 1,88 | 10.565 | | 2002-06-07 | 00:00:00 | 1,88 | 1,90 | 1,85 | 1,90 | 14.385 | | 2002-06-11 | 00:00:00 | 1,88 | 1,91 | 1,88 | 1,91 | 5.420 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
