(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-11 | 00:00:00 | 1,88 | 1,91 | 1,88 | 1,91 | 5.420 | | 2002-06-12 | 00:00:00 | 1,91 | 1,91 | 1,91 | 1,91 | 775 | | 2002-06-13 | 00:00:00 | 1,88 | 1,91 | 1,88 | 1,91 | 1.505 | | 2002-06-14 | 00:00:00 | 1,88 | 1,91 | 1,88 | 1,91 | 2.780 | | 2002-06-17 | 00:00:00 | 1,91 | 1,91 | 1,88 | 1,91 | 3.705 | | 2002-06-18 | 00:00:00 | 1,90 | 1,90 | 1,90 | 1,90 | 40 | | 2002-06-19 | 00:00:00 | 1,90 | 2,01 | 1,87 | 1,99 | 6.320 | | 2002-06-20 | 00:00:00 | 1,99 | 2,07 | 1,94 | 1,98 | 4.145 | | 2002-06-21 | 00:00:00 | 1,99 | 1,99 | 1,95 | 1,99 | 1.095 | | 2002-06-24 | 00:00:00 | 1,92 | 1,95 | 1,90 | 1,94 | 3.015 | | 2002-06-25 | 00:00:00 | 1,88 | 1,92 | 1,88 | 1,88 | 2.260 | | 2002-06-26 | 00:00:00 | 1,87 | 1,88 | 1,79 | 1,88 | 6.170 | | 2002-06-27 | 00:00:00 | 1,91 | 1,92 | 1,85 | 1,85 | 1.160 | | 2002-06-28 | 00:00:00 | 1,92 | 1,94 | 1,84 | 1,91 | 3.380 | | 2002-07-01 | 00:00:00 | 1,88 | 1,88 | 1,80 | 1,82 | 27.765 | | 2002-07-02 | 00:00:00 | 1,81 | 1,84 | 1,80 | 1,82 | 8.355 | | 2002-07-03 | 00:00:00 | 1,80 | 1,83 | 1,76 | 1,76 | 2.800 | | 2002-07-04 | 00:00:00 | 1,77 | 1,81 | 1,77 | 1,80 | 760 | | 2002-07-05 | 00:00:00 | 1,78 | 1,84 | 1,76 | 1,81 | 4.160 | | 2002-07-08 | 00:00:00 | 1,77 | 1,83 | 1,75 | 1,79 | 6.040 | | 2002-07-09 | 00:00:00 | 1,76 | 1,80 | 1,75 | 1,79 | 7.795 | | 2002-07-10 | 00:00:00 | 1,76 | 1,79 | 1,73 | 1,77 | 7.790 | | 2002-07-11 | 00:00:00 | 1,74 | 1,77 | 1,73 | 1,75 | 5.085 | | 2002-07-15 | 00:00:00 | 1,77 | 1,77 | 1,73 | 1,75 | 1.340 | | 2002-07-16 | 00:00:00 | 1,75 | 1,75 | 1,71 | 1,71 | 2.495 | | 2002-07-17 | 00:00:00 | 1,73 | 1,77 | 1,60 | 1,71 | 39.880 | | 2002-07-18 | 00:00:00 | 1,70 | 1,76 | 1,63 | 1,72 | 17.375 | | 2002-07-19 | 00:00:00 | 1,74 | 1,74 | 1,64 | 1,70 | 740 | | 2002-07-22 | 00:00:00 | 1,70 | 1,71 | 1,63 | 1,67 | 1.490 | | 2002-07-23 | 00:00:00 | 1,64 | 1,71 | 1,64 | 1,70 | 9.385 | | 2002-07-24 | 00:00:00 | 1,70 | 1,75 | 1,66 | 1,74 | 29.615 | | 2002-07-25 | 00:00:00 | 1,74 | 1,76 | 1,72 | 1,74 | 25.795 | | 2002-07-26 | 00:00:00 | 1,74 | 1,76 | 1,71 | 1,72 | 2.635 | | 2002-07-29 | 00:00:00 | 1,74 | 1,77 | 1,74 | 1,77 | 8.485 | | 2002-07-30 | 00:00:00 | 1,77 | 1,82 | 1,75 | 1,81 | 11.260 | | 2002-07-31 | 00:00:00 | 1,82 | 1,85 | 1,80 | 1,82 | 6.580 | | 2002-08-01 | 00:00:00 | 1,84 | 1,84 | 1,82 | 1,82 | 810 | | 2002-08-02 | 00:00:00 | 1,84 | 1,84 | 1,81 | 1,81 | 885 | | 2002-08-05 | 00:00:00 | 1,83 | 1,83 | 1,70 | 1,70 | 5.125 | | 2002-08-06 | 00:00:00 | 1,75 | 1,80 | 1,73 | 1,78 | 3.090 | | 2002-08-07 | 00:00:00 | 1,78 | 1,81 | 1,78 | 1,80 | 1.495 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
