(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 | | 2000-04-28 | 00:00:00 | 2,80 | 2,92 | 2,79 | 2,82 | 43.345 | | 2000-05-02 | 00:00:00 | 2,84 | 2,93 | 2,84 | 2,90 | 39.225 | | 2000-05-03 | 00:00:00 | 2,90 | 2,90 | 2,84 | 2,84 | 17.705 | | 2000-05-04 | 00:00:00 | 2,84 | 2,87 | 2,82 | 2,82 | 10.730 | | 2000-05-05 | 00:00:00 | 2,81 | 2,83 | 2,81 | 2,81 | 29.765 | | 2000-05-08 | 00:00:00 | 2,86 | 2,95 | 2,82 | 2,95 | 92.530 | | 2000-05-09 | 00:00:00 | 2,94 | 2,96 | 2,86 | 2,96 | 83.405 | | 2000-05-10 | 00:00:00 | 2,90 | 2,97 | 2,90 | 2,90 | 43.760 | | 2000-05-11 | 00:00:00 | 2,90 | 2,94 | 2,90 | 2,92 | 19.755 | | 2000-05-12 | 00:00:00 | 2,88 | 2,93 | 2,87 | 2,92 | 16.500 | | 2000-05-15 | 00:00:00 | 2,86 | 2,90 | 2,83 | 2,90 | 4.755 | | 2000-05-16 | 00:00:00 | 2,84 | 2,90 | 2,83 | 2,84 | 6.520 | | 2000-05-17 | 00:00:00 | 2,88 | 2,88 | 2,82 | 2,83 | 4.730 | | 2000-05-18 | 00:00:00 | 2,88 | 2,88 | 2,83 | 2,85 | 10.420 | | 2000-05-19 | 00:00:00 | 2,82 | 2,83 | 2,72 | 2,72 | 34.460 | | 2000-05-22 | 00:00:00 | 2,65 | 2,68 | 2,56 | 2,67 | 59.930 | | 2000-05-23 | 00:00:00 | 2,63 | 2,64 | 2,59 | 2,63 | 21.175 | | 2000-05-24 | 00:00:00 | 2,57 | 2,62 | 2,57 | 2,62 | 19.320 | | 2000-05-25 | 00:00:00 | 2,61 | 2,62 | 2,60 | 2,60 | 23.995 | | 2000-05-26 | 00:00:00 | 2,60 | 2,60 | 2,52 | 2,58 | 12.005 | | 2000-05-29 | 00:00:00 | 2,56 | 2,57 | 2,49 | 2,55 | 19.030 | | 2000-05-30 | 00:00:00 | 2,55 | 2,55 | 2,46 | 2,48 | 66.280 | | 2000-05-31 | 00:00:00 | 2,48 | 2,48 | 2,36 | 2,40 | 93.680 | | 2000-06-01 | 00:00:00 | 2,40 | 2,52 | 2,40 | 2,48 | 75.280 | | 2000-06-02 | 00:00:00 | 2,50 | 2,51 | 2,44 | 2,49 | 47.080 | | 2000-06-05 | 00:00:00 | 2,55 | 2,55 | 2,44 | 2,44 | 25.915 | | 2000-06-06 | 00:00:00 | 2,43 | 2,50 | 2,40 | 2,44 | 17.490 | | 2000-06-07 | 00:00:00 | 2,42 | 2,45 | 2,41 | 2,41 | 12.710 | | 2000-06-08 | 00:00:00 | 2,46 | 2,54 | 2,44 | 2,44 | 33.050 | | 2000-06-09 | 00:00:00 | 2,50 | 2,50 | 2,44 | 2,49 | 15.835 | | 2000-06-12 | 00:00:00 | 2,50 | 2,50 | 2,46 | 2,46 | 13.485 | | 2000-06-13 | 00:00:00 | 2,46 | 2,50 | 2,44 | 2,50 | 10.260 | | 2000-06-14 | 00:00:00 | 2,50 | 2,52 | 2,48 | 2,52 | 28.185 | | 2000-06-15 | 00:00:00 | 2,53 | 2,62 | 2,51 | 2,59 | 39.950 | | 2000-06-16 | 00:00:00 | 2,60 | 3,08 | 2,60 | 2,98 | 458.510 | | 2000-06-19 | 00:00:00 | 3,01 | 3,35 | 3,01 | 3,16 | 416.080 | | 2000-06-20 | 00:00:00 | 3,15 | 3,15 | 2,81 | 2,85 | 166.410 | | 2000-06-21 | 00:00:00 | 2,83 | 2,88 | 2,71 | 2,79 | 56.220 | | 2000-06-23 | 00:00:00 | 2,80 | 2,80 | 2,64 | 2,67 | 60.270 | | 2000-06-26 | 00:00:00 | 2,63 | 2,91 | 2,61 | 2,82 | 95.205 | | 2000-06-27 | 00:00:00 | 2,83 | 2,87 | 2,70 | 2,70 | 19.345 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
