(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-23 | 00:00:00 | 3,27 | 3,29 | 3,18 | 3,21 | 56.250 | | 2000-08-24 | 00:00:00 | 3,21 | 3,30 | 3,21 | 3,21 | 35.155 | | 2000-08-25 | 00:00:00 | 3,24 | 3,28 | 3,22 | 3,22 | 6.980 | | 2000-08-28 | 00:00:00 | 3,26 | 3,36 | 3,22 | 3,36 | 47.460 | | 2000-08-29 | 00:00:00 | 3,36 | 3,36 | 3,26 | 3,30 | 25.070 | | 2000-08-30 | 00:00:00 | 3,32 | 3,60 | 3,32 | 3,36 | 155.995 | | 2000-08-31 | 00:00:00 | 3,39 | 3,43 | 3,34 | 3,40 | 17.775 | | 2000-09-01 | 00:00:00 | 3,44 | 3,44 | 3,34 | 3,38 | 27.090 | | 2000-09-04 | 00:00:00 | 3,35 | 3,40 | 3,33 | 3,33 | 23.330 | | 2000-09-05 | 00:00:00 | 3,33 | 3,36 | 3,31 | 3,34 | 23.075 | | 2000-09-06 | 00:00:00 | 3,33 | 3,33 | 3,26 | 3,28 | 25.745 | | 2000-09-07 | 00:00:00 | 3,28 | 3,32 | 3,26 | 3,26 | 15.685 | | 2000-09-08 | 00:00:00 | 3,28 | 3,31 | 3,26 | 3,26 | 9.735 | | 2000-09-11 | 00:00:00 | 3,28 | 3,39 | 3,28 | 3,30 | 51.705 | | 2000-09-12 | 00:00:00 | 3,28 | 3,32 | 3,27 | 3,27 | 12.485 | | 2000-09-13 | 00:00:00 | 3,33 | 3,48 | 3,32 | 3,42 | 432.820 | | 2000-09-14 | 00:00:00 | 3,44 | 3,44 | 3,29 | 3,30 | 214.550 | | 2000-09-15 | 00:00:00 | 3,28 | 3,33 | 3,28 | 3,28 | 39.700 | | 2000-09-18 | 00:00:00 | 3,28 | 3,28 | 3,16 | 3,16 | 206.550 | | 2000-09-19 | 00:00:00 | 3,19 | 3,19 | 3,04 | 3,11 | 96.190 | | 2000-09-20 | 00:00:00 | 3,14 | 3,21 | 3,10 | 3,20 | 74.475 | | 2000-09-21 | 00:00:00 | 3,21 | 3,21 | 3,10 | 3,14 | 21.985 | | 2000-09-22 | 00:00:00 | 3,07 | 3,16 | 3,00 | 3,16 | 41.170 | | 2000-09-25 | 00:00:00 | 3,17 | 3,29 | 3,16 | 3,28 | 115.125 | | 2000-09-26 | 00:00:00 | 3,28 | 3,28 | 3,15 | 3,15 | 49.750 | | 2000-09-27 | 00:00:00 | 3,19 | 3,20 | 3,12 | 3,14 | 43.830 | | 2000-09-28 | 00:00:00 | 3,16 | 3,16 | 3,10 | 3,10 | 25.210 | | 2000-09-29 | 00:00:00 | 3,12 | 3,12 | 3,02 | 3,04 | 96.775 | | 2000-10-02 | 00:00:00 | 3,04 | 3,09 | 3,03 | 3,06 | 16.655 | | 2000-10-03 | 00:00:00 | 3,03 | 3,06 | 3,02 | 3,05 | 18.040 | | 2000-10-04 | 00:00:00 | 3,04 | 3,04 | 2,99 | 2,99 | 38.520 | | 2000-10-06 | 00:00:00 | 3,00 | 3,00 | 2,87 | 2,87 | 38.390 | | 2000-10-09 | 00:00:00 | 2,87 | 2,87 | 2,72 | 2,78 | 36.820 | | 2000-10-10 | 00:00:00 | 2,85 | 2,85 | 2,76 | 2,78 | 14.875 | | 2000-10-11 | 00:00:00 | 2,78 | 2,79 | 2,70 | 2,71 | 32.900 | | 2000-10-12 | 00:00:00 | 2,70 | 2,79 | 2,70 | 2,76 | 23.040 | | 2000-10-13 | 00:00:00 | 2,72 | 2,89 | 2,67 | 2,85 | 54.270 | | 2000-10-16 | 00:00:00 | 2,81 | 2,91 | 2,78 | 2,84 | 34.460 | | 2000-10-17 | 00:00:00 | 2,83 | 2,86 | 2,75 | 2,76 | 37.930 | | 2000-10-18 | 00:00:00 | 2,80 | 2,80 | 2,63 | 2,75 | 40.360 | | 2000-10-19 | 00:00:00 | 2,76 | 2,76 | 2,69 | 2,70 | 22.815 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
