(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 | | 2000-02-28 | 00:00:00 | 4,06 | 4,07 | 3,93 | 4,02 | 207.335 | | 2000-02-29 | 00:00:00 | 3,99 | 4,08 | 3,91 | 3,94 | 183.215 | | 2000-03-01 | 00:00:00 | 3,92 | 4,20 | 3,91 | 4,17 | 559.175 | | 2000-03-02 | 00:00:00 | 4,20 | 4,36 | 4,11 | 4,14 | 631.500 | | 2000-03-03 | 00:00:00 | 4,16 | 4,26 | 4,08 | 4,12 | 362.185 | | 2000-03-06 | 00:00:00 | 4,16 | 4,17 | 4,00 | 4,06 | 425.870 | | 2000-03-08 | 00:00:00 | 4,03 | 4,03 | 3,92 | 3,93 | 199.590 | | 2000-03-09 | 00:00:00 | 3,99 | 4,10 | 3,94 | 3,97 | 319.720 | | 2000-03-10 | 00:00:00 | 4,06 | 4,06 | 3,97 | 3,97 | 78.450 | | 2000-03-13 | 00:00:00 | 3,94 | 3,99 | 3,72 | 3,80 | 177.860 | | 2000-03-14 | 00:00:00 | 3,83 | 3,93 | 3,83 | 3,83 | 93.575 | | 2000-03-15 | 00:00:00 | 3,81 | 3,84 | 3,72 | 3,79 | 106.915 | | 2000-03-16 | 00:00:00 | 3,81 | 3,98 | 3,69 | 3,75 | 248.455 | | 2000-03-17 | 00:00:00 | 3,80 | 3,80 | 3,64 | 3,64 | 76.140 | | 2000-03-20 | 00:00:00 | 3,62 | 3,63 | 3,47 | 3,48 | 85.650 | | 2000-03-21 | 00:00:00 | 3,50 | 3,50 | 3,30 | 3,42 | 200.005 | | 2000-03-22 | 00:00:00 | 3,38 | 3,45 | 3,26 | 3,29 | 106.305 | | 2000-03-23 | 00:00:00 | 3,26 | 3,26 | 3,01 | 3,10 | 159.160 | | 2000-03-24 | 00:00:00 | 3,07 | 3,38 | 3,07 | 3,35 | 191.390 | | 2000-03-27 | 00:00:00 | 3,44 | 3,44 | 3,20 | 3,20 | 95.530 | | 2000-03-28 | 00:00:00 | 3,20 | 3,32 | 3,19 | 3,26 | 155.630 | | 2000-03-29 | 00:00:00 | 3,22 | 3,30 | 3,20 | 3,20 | 54.785 | | 2000-03-30 | 00:00:00 | 3,26 | 3,89 | 3,20 | 3,46 | 603.170 | | 2000-03-31 | 00:00:00 | 3,50 | 3,78 | 3,50 | 3,54 | 200.770 | | 2000-04-03 | 00:00:00 | 3,56 | 3,56 | 3,27 | 3,34 | 176.695 | | 2000-04-04 | 00:00:00 | 3,36 | 3,36 | 3,20 | 3,20 | 124.565 | | 2000-04-05 | 00:00:00 | 3,20 | 3,33 | 3,04 | 3,15 | 150.715 | | 2000-04-06 | 00:00:00 | 3,21 | 3,24 | 3,14 | 3,14 | 165.765 | | 2000-04-07 | 00:00:00 | 3,22 | 3,26 | 3,15 | 3,18 | 182.105 | | 2000-04-10 | 00:00:00 | 3,20 | 3,25 | 3,15 | 3,18 | 118.645 | | 2000-04-11 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,10 | 41.130 | | 2000-04-12 | 00:00:00 | 3,10 | 3,17 | 3,10 | 3,16 | 100.020 | | 2000-04-13 | 00:00:00 | 3,10 | 3,16 | 3,08 | 3,11 | 45.345 | | 2000-04-14 | 00:00:00 | 3,14 | 3,14 | 2,98 | 2,99 | 120.290 | | 2000-04-17 | 00:00:00 | 2,71 | 2,85 | 2,60 | 2,79 | 183.800 | | 2000-04-18 | 00:00:00 | 2,84 | 2,99 | 2,76 | 2,88 | 124.220 | | 2000-04-19 | 00:00:00 | 2,98 | 2,98 | 2,85 | 2,85 | 49.910 | | 2000-04-20 | 00:00:00 | 2,74 | 2,89 | 2,74 | 2,89 | 23.155 | | 2000-04-26 | 00:00:00 | 2,89 | 2,89 | 2,78 | 2,85 | 27.395 | | 2000-04-27 | 00:00:00 | 2,86 | 2,93 | 2,79 | 2,80 | 76.260 | | 2000-04-28 | 00:00:00 | 2,80 | 2,92 | 2,79 | 2,82 | 43.345 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
