(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-19 | 00:00:00 | 2,60 | 2,64 | 2,58 | 2,58 | 14.060 | 2000-12-20 | 00:00:00 | 2,58 | 2,61 | 2,53 | 2,54 | 49.330 | 2000-12-21 | 00:00:00 | 2,58 | 2,58 | 2,45 | 2,45 | 110.430 | 2000-12-22 | 00:00:00 | 2,46 | 2,48 | 2,42 | 2,47 | 126.960 | 2000-12-27 | 00:00:00 | 2,48 | 2,48 | 2,43 | 2,44 | 28.990 | 2000-12-28 | 00:00:00 | 2,45 | 2,45 | 2,42 | 2,42 | 68.515 | 2000-12-29 | 00:00:00 | 2,42 | 2,44 | 2,33 | 2,44 | 111.060 | 2001-01-02 | 00:00:00 | 2,45 | 2,45 | 2,40 | 2,40 | 315 | 2001-01-03 | 00:00:00 | 2,37 | 2,42 | 2,35 | 2,35 | 17.085 | 2001-01-04 | 00:00:00 | 2,40 | 2,40 | 2,36 | 2,39 | 8.045 | 2001-01-05 | 00:00:00 | 2,39 | 2,40 | 2,36 | 2,38 | 6.010 | 2001-01-08 | 00:00:00 | 2,36 | 2,36 | 2,31 | 2,34 | 15.300 | 2001-01-09 | 00:00:00 | 2,33 | 2,33 | 2,29 | 2,29 | 20.755 | 2001-01-10 | 00:00:00 | 2,30 | 2,33 | 2,30 | 2,31 | 39.950 | 2001-01-11 | 00:00:00 | 2,31 | 2,31 | 2,29 | 2,31 | 15.005 | 2001-01-12 | 00:00:00 | 2,31 | 2,31 | 2,29 | 2,30 | 52.820 | 2001-01-15 | 00:00:00 | 2,30 | 2,31 | 2,27 | 2,27 | 59.905 | 2001-01-16 | 00:00:00 | 2,28 | 2,28 | 2,25 | 2,25 | 23.880 | 2001-01-17 | 00:00:00 | 2,28 | 2,28 | 2,24 | 2,24 | 16.650 | 2001-01-18 | 00:00:00 | 2,24 | 2,26 | 2,18 | 2,19 | 73.785 | 2001-01-19 | 00:00:00 | 2,20 | 2,40 | 2,20 | 2,28 | 627.185 | 2001-01-22 | 00:00:00 | 2,36 | 2,36 | 2,24 | 2,25 | 168.810 | 2001-01-23 | 00:00:00 | 2,25 | 2,29 | 2,18 | 2,21 | 175.485 | 2001-01-24 | 00:00:00 | 2,20 | 2,20 | 2,10 | 2,11 | 219.275 | 2001-01-25 | 00:00:00 | 2,12 | 2,13 | 2,07 | 2,07 | 185.390 | 2001-01-26 | 00:00:00 | 2,07 | 2,07 | 2,01 | 2,02 | 147.240 | 2001-01-29 | 00:00:00 | 2,04 | 2,08 | 1,96 | 1,96 | 280.675 | 2001-01-30 | 00:00:00 | 1,97 | 2,10 | 1,97 | 2,08 | 242.885 | 2001-01-31 | 00:00:00 | 2,13 | 2,14 | 2,07 | 2,11 | 168.245 | 2001-02-01 | 00:00:00 | 2,10 | 2,14 | 2,08 | 2,12 | 61.425 | 2001-02-02 | 00:00:00 | 2,12 | 2,14 | 2,08 | 2,10 | 25.775 | 2001-02-05 | 00:00:00 | 2,10 | 2,10 | 2,08 | 2,09 | 19.510 | 2001-02-06 | 00:00:00 | 2,08 | 2,11 | 2,08 | 2,11 | 18.060 | 2001-02-07 | 00:00:00 | 2,10 | 2,10 | 2,08 | 2,08 | 13.630 | 2001-02-08 | 00:00:00 | 2,08 | 2,11 | 2,08 | 2,10 | 47.830 | 2001-02-09 | 00:00:00 | 2,09 | 2,09 | 2,01 | 2,06 | 132.685 | 2001-02-12 | 00:00:00 | 2,04 | 2,06 | 2,04 | 2,06 | 5.880 | 2001-02-13 | 00:00:00 | 2,05 | 2,06 | 2,04 | 2,06 | 5.590 | 2001-02-14 | 00:00:00 | 2,04 | 2,05 | 2,01 | 2,05 | 19.750 | 2001-02-15 | 00:00:00 | 2,05 | 2,08 | 2,03 | 2,06 | 16.325 | 2001-02-16 | 00:00:00 | 2,05 | 2,06 | 2,02 | 2,02 | 6.455 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|