(Login BolsaPT & Canal Forex) |
|
 SUNW - [Ticker: SUNW] |     | | Última Trade | 0,362 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,380 x 1.300 - 1,390 x 1.100 | EPS | 0,00 | | Abertura | 0,370 | PER | 0,00% | | Máximo | 0,390 | Pagamento Dividendo | | | Mínimo | 0,355 | Data Ex-Dividendo | | | Fecho Anterior | 0,375 | Yield | | | Volume | 78.962 | 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 SUNW de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 17,80 | 17,83 | 17,40 | 17,72 | 28.429.600 | | 2001-08-06 | 00:00:00 | 17,32 | 17,48 | 17,00 | 17,13 | 21.750.100 | | 2001-08-07 | 00:00:00 | 17,02 | 17,55 | 16,66 | 17,08 | 25.689.900 | | 2001-08-08 | 00:00:00 | 16,93 | 17,96 | 16,83 | 17,25 | 48.779.000 | | 2001-08-09 | 00:00:00 | 16,51 | 16,80 | 16,00 | 16,76 | 37.949.300 | | 2001-08-10 | 00:00:00 | 16,45 | 16,69 | 15,74 | 16,22 | 31.933.200 | | 2001-08-13 | 00:00:00 | 16,00 | 16,40 | 15,90 | 16,37 | 24.847.200 | | 2001-08-14 | 00:00:00 | 16,42 | 16,49 | 15,74 | 15,89 | 23.933.500 | | 2001-08-15 | 00:00:00 | 15,91 | 16,06 | 14,72 | 14,77 | 42.439.000 | | 2001-08-16 | 00:00:00 | 14,61 | 14,73 | 14,07 | 14,71 | 38.557.000 | | 2001-08-17 | 00:00:00 | 14,38 | 14,45 | 13,94 | 14,03 | 33.793.500 | | 2001-08-20 | 00:00:00 | 14,03 | 14,61 | 13,98 | 14,33 | 26.736.300 | | 2001-08-21 | 00:00:00 | 14,34 | 14,85 | 13,82 | 13,90 | 35.687.200 | | 2001-08-22 | 00:00:00 | 14,33 | 14,39 | 13,36 | 13,68 | 52.613.100 | | 2001-08-23 | 00:00:00 | 13,72 | 14,40 | 13,68 | 13,82 | 44.216.800 | | 2001-08-24 | 00:00:00 | 14,08 | 15,05 | 13,92 | 14,97 | 49.536.900 | | 2001-08-27 | 00:00:00 | 14,78 | 14,92 | 14,41 | 14,50 | 32.258.200 | | 2001-08-28 | 00:00:00 | 14,14 | 14,21 | 13,56 | 13,56 | 57.358.500 | | 2001-08-29 | 00:00:00 | 13,68 | 13,92 | 12,85 | 13,43 | 59.570.800 | | 2001-08-30 | 00:00:00 | 11,67 | 11,77 | 10,40 | 11,07 | 148.974.700 | | 2001-08-31 | 00:00:00 | 11,00 | 11,49 | 10,80 | 11,45 | 49.074.800 | | 2001-09-04 | 00:00:00 | 11,50 | 11,97 | 10,92 | 10,95 | 39.046.400 | | 2001-09-05 | 00:00:00 | 10,93 | 11,00 | 10,45 | 10,63 | 55.333.600 | | 2001-09-06 | 00:00:00 | 10,37 | 10,78 | 10,10 | 10,46 | 52.107.200 | | 2001-09-07 | 00:00:00 | 10,20 | 10,90 | 10,12 | 10,59 | 49.937.700 | | 2001-09-10 | 00:00:00 | 10,30 | 10,61 | 10,06 | 10,29 | 42.067.200 | | 2001-09-17 | 00:00:00 | 9,37 | 10,07 | 9,28 | 9,85 | 62.231.700 | | 2001-09-18 | 00:00:00 | 10,03 | 10,38 | 9,09 | 9,18 | 45.904.800 | | 2001-09-19 | 00:00:00 | 9,28 | 9,37 | 8,10 | 9,10 | 88.206.100 | | 2001-09-20 | 00:00:00 | 8,76 | 9,50 | 8,25 | 8,47 | 64.942.700 | | 2001-09-21 | 00:00:00 | 7,80 | 8,29 | 7,52 | 7,96 | 96.216.700 | | 2001-09-24 | 00:00:00 | 8,33 | 9,10 | 8,24 | 8,73 | 72.337.900 | | 2001-09-25 | 00:00:00 | 8,86 | 9,23 | 8,55 | 8,69 | 73.113.300 | | 2001-09-26 | 00:00:00 | 8,91 | 8,97 | 8,21 | 8,44 | 40.104.500 | | 2001-09-27 | 00:00:00 | 8,38 | 8,44 | 7,78 | 7,91 | 49.584.400 | | 2001-09-28 | 00:00:00 | 8,13 | 8,33 | 7,90 | 8,27 | 47.612.300 | | 2001-10-01 | 00:00:00 | 8,31 | 8,42 | 8,01 | 8,13 | 37.910.100 | | 2001-10-02 | 00:00:00 | 8,13 | 8,32 | 7,84 | 8,01 | 44.062.500 | | 2001-10-03 | 00:00:00 | 7,95 | 9,35 | 7,81 | 9,00 | 77.180.500 | | 2001-10-04 | 00:00:00 | 9,46 | 9,81 | 9,09 | 9,29 | 73.165.800 | | 2001-10-05 | 00:00:00 | 8,76 | 9,88 | 8,70 | 9,87 | 106.141.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
