(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 | | 2002-08-07 | 00:00:00 | 1,78 | 1,81 | 1,78 | 1,80 | 1.495 | | 2002-08-08 | 00:00:00 | 1,80 | 1,80 | 1,79 | 1,79 | 85 | | 2002-08-09 | 00:00:00 | 1,79 | 1,81 | 1,73 | 1,73 | 4.100 | | 2002-08-12 | 00:00:00 | 1,79 | 1,79 | 1,71 | 1,73 | 8.240 | | 2002-08-13 | 00:00:00 | 1,69 | 1,73 | 1,69 | 1,73 | 2.510 | | 2002-08-14 | 00:00:00 | 1,73 | 1,73 | 1,70 | 1,70 | 3.855 | | 2002-08-16 | 00:00:00 | 1,68 | 1,72 | 1,68 | 1,70 | 4.440 | | 2002-08-19 | 00:00:00 | 1,70 | 1,70 | 1,68 | 1,70 | 885 | | 2002-08-20 | 00:00:00 | 1,70 | 1,70 | 1,66 | 1,66 | 4.780 | | 2002-08-21 | 00:00:00 | 1,69 | 1,70 | 1,66 | 1,69 | 4.840 | | 2002-08-22 | 00:00:00 | 1,68 | 1,69 | 1,68 | 1,69 | 55 | | 2002-08-23 | 00:00:00 | 1,68 | 1,69 | 1,68 | 1,69 | 2.615 | | 2002-08-26 | 00:00:00 | 1,69 | 1,80 | 1,69 | 1,80 | 15.025 | | 2002-08-27 | 00:00:00 | 1,78 | 1,78 | 1,73 | 1,73 | 1.775 | | 2002-08-28 | 00:00:00 | 1,75 | 1,79 | 1,73 | 1,73 | 2.550 | | 2002-08-29 | 00:00:00 | 1,77 | 1,77 | 1,73 | 1,73 | 685 | | 2002-08-30 | 00:00:00 | 1,72 | 1,76 | 1,70 | 1,70 | 38.620 | | 2002-09-02 | 00:00:00 | 1,74 | 1,74 | 1,74 | 1,74 | 5 | | 2002-09-04 | 00:00:00 | 1,70 | 1,70 | 1,68 | 1,68 | 225 | | 2002-09-05 | 00:00:00 | 1,70 | 1,72 | 1,69 | 1,72 | 880 | | 2002-09-06 | 00:00:00 | 1,72 | 1,72 | 1,69 | 1,72 | 4.520 | | 2002-09-09 | 00:00:00 | 1,71 | 1,75 | 1,71 | 1,75 | 4.000 | | 2002-09-10 | 00:00:00 | 1,74 | 1,74 | 1,68 | 1,72 | 3.020 | | 2002-09-11 | 00:00:00 | 1,72 | 1,72 | 1,72 | 1,72 | 5 | | 2002-09-12 | 00:00:00 | 1,70 | 1,71 | 1,69 | 1,69 | 4.030 | | 2002-09-13 | 00:00:00 | 1,70 | 1,70 | 1,67 | 1,69 | 22.715 | | 2002-09-16 | 00:00:00 | 1,69 | 1,69 | 1,67 | 1,69 | 510 | | 2002-09-17 | 00:00:00 | 1,67 | 1,68 | 1,66 | 1,66 | 9.000 | | 2002-09-18 | 00:00:00 | 1,65 | 1,70 | 1,63 | 1,66 | 22.965 | | 2002-09-19 | 00:00:00 | 1,69 | 1,69 | 1,63 | 1,66 | 2.810 | | 2002-09-20 | 00:00:00 | 1,63 | 1,65 | 1,61 | 1,64 | 5.915 | | 2002-09-23 | 00:00:00 | 1,65 | 1,65 | 1,60 | 1,64 | 8.260 | | 2002-09-24 | 00:00:00 | 1,60 | 1,60 | 1,57 | 1,60 | 57.345 | | 2002-09-25 | 00:00:00 | 1,57 | 1,57 | 1,53 | 1,53 | 52.405 | | 2002-09-26 | 00:00:00 | 1,58 | 1,58 | 1,55 | 1,56 | 9.145 | | 2002-09-27 | 00:00:00 | 1,56 | 1,56 | 1,55 | 1,55 | 195 | | 2002-09-30 | 00:00:00 | 1,52 | 1,52 | 1,44 | 1,47 | 6.085 | | 2002-10-01 | 00:00:00 | 1,46 | 1,56 | 1,46 | 1,50 | 21.875 | | 2002-10-02 | 00:00:00 | 1,54 | 1,56 | 1,52 | 1,54 | 101.160 | | 2002-10-03 | 00:00:00 | 1,52 | 1,56 | 1,51 | 1,54 | 58.285 | | 2002-10-07 | 00:00:00 | 1,55 | 1,55 | 1,55 | 1,55 | 1.015 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
