(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-18 | 00:00:00 | 1,83 | 1,85 | 1,83 | 1,84 | 29.100 | | 2001-04-19 | 00:00:00 | 1,80 | 1,86 | 1,80 | 1,86 | 28.405 | | 2001-04-20 | 00:00:00 | 1,86 | 1,86 | 1,84 | 1,84 | 3.135 | | 2001-04-23 | 00:00:00 | 1,84 | 1,86 | 1,80 | 1,80 | 9.975 | | 2001-04-24 | 00:00:00 | 1,83 | 1,85 | 1,83 | 1,84 | 25.005 | | 2001-04-26 | 00:00:00 | 1,84 | 1,86 | 1,84 | 1,84 | 17.425 | | 2001-04-27 | 00:00:00 | 1,85 | 1,85 | 1,84 | 1,85 | 2.755 | | 2001-04-30 | 00:00:00 | 1,82 | 1,86 | 1,82 | 1,86 | 8.290 | | 2001-05-02 | 00:00:00 | 1,86 | 1,87 | 1,85 | 1,87 | 3.180 | | 2001-05-03 | 00:00:00 | 1,86 | 1,87 | 1,86 | 1,86 | 17.435 | | 2001-05-04 | 00:00:00 | 1,89 | 1,89 | 1,83 | 1,87 | 11.355 | | 2001-05-07 | 00:00:00 | 1,87 | 1,88 | 1,83 | 1,83 | 13.370 | | 2001-05-08 | 00:00:00 | 1,86 | 1,88 | 1,86 | 1,87 | 5.565 | | 2001-05-09 | 00:00:00 | 1,87 | 1,96 | 1,86 | 1,94 | 112.225 | | 2001-05-10 | 00:00:00 | 1,94 | 2,06 | 1,94 | 2,06 | 231.265 | | 2001-05-11 | 00:00:00 | 2,08 | 2,09 | 1,99 | 2,00 | 106.790 | | 2001-05-14 | 00:00:00 | 2,02 | 2,02 | 1,97 | 1,98 | 48.855 | | 2001-05-15 | 00:00:00 | 1,96 | 2,10 | 1,94 | 2,09 | 165.470 | | 2001-05-16 | 00:00:00 | 2,09 | 2,16 | 2,05 | 2,10 | 132.080 | | 2001-05-17 | 00:00:00 | 2,10 | 2,19 | 2,10 | 2,17 | 156.080 | | 2001-05-18 | 00:00:00 | 2,18 | 2,24 | 2,16 | 2,21 | 161.980 | | 2001-05-21 | 00:00:00 | 2,24 | 2,25 | 2,20 | 2,20 | 126.645 | | 2001-05-22 | 00:00:00 | 2,16 | 2,20 | 2,14 | 2,14 | 145.875 | | 2001-05-23 | 00:00:00 | 2,14 | 2,18 | 2,07 | 2,13 | 350.425 | | 2001-05-24 | 00:00:00 | 2,12 | 2,16 | 2,11 | 2,14 | 56.310 | | 2001-05-25 | 00:00:00 | 2,14 | 2,17 | 2,13 | 2,13 | 56.985 | | 2001-05-28 | 00:00:00 | 2,13 | 2,15 | 2,08 | 2,08 | 41.705 | | 2001-05-29 | 00:00:00 | 2,10 | 2,13 | 2,08 | 2,09 | 48.095 | | 2001-05-30 | 00:00:00 | 2,10 | 2,14 | 2,10 | 2,12 | 76.425 | | 2001-05-31 | 00:00:00 | 2,10 | 2,14 | 2,08 | 2,08 | 32.315 | | 2001-06-01 | 00:00:00 | 2,11 | 2,11 | 2,03 | 2,03 | 25.180 | | 2001-06-04 | 00:00:00 | 2,07 | 2,08 | 2,01 | 2,01 | 27.745 | | 2001-06-05 | 00:00:00 | 2,05 | 2,07 | 2,00 | 2,00 | 23.495 | | 2001-06-06 | 00:00:00 | 2,03 | 2,03 | 1,93 | 1,95 | 56.965 | | 2001-06-07 | 00:00:00 | 1,95 | 2,01 | 1,95 | 1,99 | 13.670 | | 2001-06-08 | 00:00:00 | 1,96 | 1,99 | 1,94 | 1,97 | 18.245 | | 2001-06-11 | 00:00:00 | 1,97 | 1,98 | 1,80 | 1,87 | 61.305 | | 2001-06-12 | 00:00:00 | 1,91 | 1,91 | 1,71 | 1,72 | 52.440 | | 2001-06-13 | 00:00:00 | 1,68 | 1,81 | 1,68 | 1,81 | 22.470 | | 2001-06-15 | 00:00:00 | 1,81 | 1,84 | 1,75 | 1,80 | 15.115 | | 2001-06-18 | 00:00:00 | 1,82 | 1,82 | 1,73 | 1,78 | 32.765 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
