(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 | | 2000-06-27 | 00:00:00 | 2,83 | 2,87 | 2,70 | 2,70 | 19.345 | | 2000-06-28 | 00:00:00 | 2,73 | 2,84 | 2,70 | 2,79 | 39.525 | | 2000-06-29 | 00:00:00 | 2,78 | 2,79 | 2,70 | 2,73 | 24.480 | | 2000-06-30 | 00:00:00 | 2,77 | 2,77 | 2,72 | 2,77 | 11.710 | | 2000-07-03 | 00:00:00 | 2,76 | 2,77 | 2,71 | 2,76 | 2.895 | | 2000-07-04 | 00:00:00 | 2,72 | 2,85 | 2,72 | 2,80 | 55.020 | | 2000-07-05 | 00:00:00 | 2,80 | 2,80 | 2,72 | 2,73 | 16.595 | | 2000-07-06 | 00:00:00 | 2,74 | 2,80 | 2,73 | 2,80 | 33.985 | | 2000-07-07 | 00:00:00 | 2,77 | 2,80 | 2,76 | 2,80 | 46.075 | | 2000-07-10 | 00:00:00 | 2,80 | 2,81 | 2,73 | 2,76 | 33.700 | | 2000-07-11 | 00:00:00 | 2,76 | 2,76 | 2,70 | 2,73 | 31.950 | | 2000-07-12 | 00:00:00 | 2,74 | 2,76 | 2,70 | 2,74 | 22.645 | | 2000-07-13 | 00:00:00 | 2,74 | 2,84 | 2,74 | 2,83 | 117.860 | | 2000-07-14 | 00:00:00 | 2,84 | 2,95 | 2,80 | 2,89 | 180.635 | | 2000-07-17 | 00:00:00 | 2,89 | 2,94 | 2,88 | 2,92 | 53.480 | | 2000-07-18 | 00:00:00 | 2,93 | 3,06 | 2,91 | 2,92 | 291.340 | | 2000-07-19 | 00:00:00 | 2,90 | 3,03 | 2,88 | 3,00 | 89.395 | | 2000-07-20 | 00:00:00 | 3,40 | 3,45 | 3,20 | 3,28 | 716.135 | | 2000-07-21 | 00:00:00 | 3,25 | 3,31 | 3,19 | 3,21 | 294.255 | | 2000-07-24 | 00:00:00 | 3,24 | 3,64 | 3,24 | 3,58 | 829.805 | | 2000-07-25 | 00:00:00 | 3,66 | 3,84 | 3,51 | 3,53 | 841.715 | | 2000-07-26 | 00:00:00 | 3,52 | 3,64 | 3,27 | 3,30 | 571.740 | | 2000-07-27 | 00:00:00 | 3,30 | 3,46 | 3,23 | 3,39 | 248.505 | | 2000-07-28 | 00:00:00 | 3,42 | 3,54 | 3,33 | 3,33 | 209.460 | | 2000-07-31 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,35 | 47.680 | | 2000-08-01 | 00:00:00 | 3,36 | 3,37 | 3,25 | 3,28 | 31.990 | | 2000-08-02 | 00:00:00 | 3,29 | 3,29 | 3,16 | 3,19 | 94.765 | | 2000-08-03 | 00:00:00 | 3,20 | 3,42 | 3,18 | 3,25 | 257.545 | | 2000-08-04 | 00:00:00 | 3,33 | 3,38 | 3,29 | 3,32 | 58.160 | | 2000-08-07 | 00:00:00 | 3,33 | 3,39 | 3,27 | 3,30 | 82.670 | | 2000-08-08 | 00:00:00 | 3,30 | 3,33 | 3,25 | 3,25 | 21.325 | | 2000-08-09 | 00:00:00 | 3,32 | 3,32 | 3,26 | 3,27 | 17.755 | | 2000-08-10 | 00:00:00 | 3,30 | 3,32 | 3,28 | 3,29 | 19.500 | | 2000-08-11 | 00:00:00 | 3,29 | 3,38 | 3,29 | 3,34 | 28.475 | | 2000-08-14 | 00:00:00 | 3,36 | 3,36 | 3,32 | 3,35 | 26.375 | | 2000-08-16 | 00:00:00 | 3,34 | 3,38 | 3,32 | 3,32 | 54.455 | | 2000-08-17 | 00:00:00 | 3,35 | 3,37 | 3,32 | 3,35 | 44.120 | | 2000-08-18 | 00:00:00 | 3,36 | 3,37 | 3,30 | 3,34 | 43.805 | | 2000-08-21 | 00:00:00 | 3,35 | 3,35 | 3,30 | 3,32 | 16.780 | | 2000-08-22 | 00:00:00 | 3,33 | 3,33 | 3,28 | 3,28 | 24.015 | | 2000-08-23 | 00:00:00 | 3,27 | 3,29 | 3,18 | 3,21 | 56.250 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
