(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 | | 2000-10-19 | 00:00:00 | 2,76 | 2,76 | 2,69 | 2,70 | 22.815 | | 2000-10-20 | 00:00:00 | 2,73 | 2,73 | 2,70 | 2,70 | 14.755 | | 2000-10-23 | 00:00:00 | 2,66 | 2,66 | 2,65 | 2,65 | 6.070 | | 2000-10-24 | 00:00:00 | 2,65 | 2,72 | 2,52 | 2,55 | 111.755 | | 2000-10-25 | 00:00:00 | 2,58 | 2,58 | 2,48 | 2,50 | 53.210 | | 2000-10-26 | 00:00:00 | 2,55 | 2,66 | 2,50 | 2,50 | 52.605 | | 2000-10-27 | 00:00:00 | 2,60 | 2,60 | 2,45 | 2,50 | 28.530 | | 2000-10-30 | 00:00:00 | 2,50 | 2,52 | 2,47 | 2,52 | 6.460 | | 2000-10-31 | 00:00:00 | 2,50 | 2,62 | 2,48 | 2,62 | 40.300 | | 2000-11-02 | 00:00:00 | 2,62 | 2,72 | 2,58 | 2,62 | 20.780 | | 2000-11-03 | 00:00:00 | 2,63 | 2,70 | 2,58 | 2,62 | 33.570 | | 2000-11-06 | 00:00:00 | 2,60 | 2,60 | 2,52 | 2,56 | 15.510 | | 2000-11-07 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,52 | 39.725 | | 2000-11-08 | 00:00:00 | 2,58 | 2,74 | 2,56 | 2,60 | 106.840 | | 2000-11-09 | 00:00:00 | 2,60 | 2,64 | 2,59 | 2,59 | 7.825 | | 2000-11-10 | 00:00:00 | 2,65 | 2,65 | 2,59 | 2,62 | 13.600 | | 2000-11-13 | 00:00:00 | 2,58 | 2,60 | 2,51 | 2,51 | 13.865 | | 2000-11-14 | 00:00:00 | 2,59 | 2,59 | 2,54 | 2,59 | 8.870 | | 2000-11-15 | 00:00:00 | 2,58 | 2,62 | 2,52 | 2,58 | 25.685 | | 2000-11-16 | 00:00:00 | 2,57 | 2,57 | 2,52 | 2,52 | 7.510 | | 2000-11-17 | 00:00:00 | 2,55 | 2,55 | 2,51 | 2,55 | 7.105 | | 2000-11-20 | 00:00:00 | 2,55 | 2,55 | 2,45 | 2,48 | 12.180 | | 2000-11-21 | 00:00:00 | 2,51 | 2,57 | 2,51 | 2,56 | 21.275 | | 2000-11-22 | 00:00:00 | 2,51 | 2,60 | 2,51 | 2,54 | 24.830 | | 2000-11-23 | 00:00:00 | 2,54 | 2,54 | 2,52 | 2,52 | 11.720 | | 2000-11-24 | 00:00:00 | 2,54 | 2,57 | 2,53 | 2,55 | 19.355 | | 2000-11-27 | 00:00:00 | 2,56 | 2,62 | 2,56 | 2,56 | 17.760 | | 2000-11-28 | 00:00:00 | 2,57 | 2,59 | 2,56 | 2,57 | 12.765 | | 2000-11-29 | 00:00:00 | 2,60 | 2,62 | 2,57 | 2,58 | 17.200 | | 2000-11-30 | 00:00:00 | 2,58 | 2,60 | 2,53 | 2,60 | 49.935 | | 2000-12-04 | 00:00:00 | 2,60 | 2,62 | 2,55 | 2,59 | 39.040 | | 2000-12-05 | 00:00:00 | 2,60 | 2,61 | 2,55 | 2,61 | 28.110 | | 2000-12-06 | 00:00:00 | 2,61 | 2,61 | 2,57 | 2,61 | 31.155 | | 2000-12-07 | 00:00:00 | 2,58 | 2,61 | 2,54 | 2,54 | 20.375 | | 2000-12-11 | 00:00:00 | 2,57 | 2,63 | 2,56 | 2,60 | 44.030 | | 2000-12-12 | 00:00:00 | 2,60 | 2,68 | 2,60 | 2,65 | 41.480 | | 2000-12-13 | 00:00:00 | 2,61 | 2,69 | 2,61 | 2,64 | 178.070 | | 2000-12-14 | 00:00:00 | 2,64 | 2,65 | 2,61 | 2,62 | 22.360 | | 2000-12-15 | 00:00:00 | 2,62 | 2,65 | 2,59 | 2,62 | 37.375 | | 2000-12-18 | 00:00:00 | 2,60 | 2,69 | 2,52 | 2,59 | 48.580 | | 2000-12-19 | 00:00:00 | 2,60 | 2,64 | 2,58 | 2,58 | 14.060 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
