(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 3,85 | 3,86 | 3,83 | 3,84 | 36.179.300 | | 2005-08-01 | 00:00:00 | 3,85 | 3,86 | 3,82 | 3,82 | 32.387.100 | | 2005-08-02 | 00:00:00 | 3,83 | 3,87 | 3,81 | 3,84 | 39.181.800 | | 2005-08-03 | 00:00:00 | 3,82 | 3,87 | 3,81 | 3,81 | 37.905.200 | | 2005-08-04 | 00:00:00 | 3,80 | 3,83 | 3,78 | 3,80 | 28.577.100 | | 2005-08-05 | 00:00:00 | 3,79 | 3,80 | 3,70 | 3,72 | 38.784.900 | | 2005-08-08 | 00:00:00 | 3,74 | 3,78 | 3,68 | 3,71 | 37.454.600 | | 2005-08-09 | 00:00:00 | 3,72 | 3,75 | 3,70 | 3,71 | 28.234.400 | | 2005-08-10 | 00:00:00 | 3,72 | 3,77 | 3,71 | 3,74 | 30.169.300 | | 2005-08-11 | 00:00:00 | 3,72 | 3,81 | 3,72 | 3,78 | 26.680.100 | | 2005-08-12 | 00:00:00 | 3,75 | 3,88 | 3,74 | 3,84 | 36.882.400 | | 2005-08-15 | 00:00:00 | 3,84 | 3,85 | 3,74 | 3,76 | 32.975.900 | | 2005-08-16 | 00:00:00 | 3,77 | 3,78 | 3,65 | 3,67 | 34.085.200 | | 2005-08-17 | 00:00:00 | 3,69 | 3,76 | 3,59 | 3,61 | 67.479.600 | | 2005-08-18 | 00:00:00 | 3,62 | 3,65 | 3,57 | 3,63 | 27.367.400 | | 2005-08-19 | 00:00:00 | 3,65 | 3,67 | 3,59 | 3,60 | 37.889.400 | | 2005-08-22 | 00:00:00 | 3,60 | 3,65 | 3,58 | 3,60 | 23.710.300 | | 2005-08-23 | 00:00:00 | 3,61 | 3,62 | 3,58 | 3,59 | 17.164.200 | | 2005-08-24 | 00:00:00 | 3,59 | 3,64 | 3,58 | 3,59 | 31.031.800 | | 2005-08-25 | 00:00:00 | 3,60 | 3,71 | 3,59 | 3,63 | 39.780.600 | | 2005-08-26 | 00:00:00 | 3,64 | 3,70 | 3,62 | 3,67 | 27.772.300 | | 2005-08-29 | 00:00:00 | 3,66 | 3,80 | 3,63 | 3,71 | 35.629.600 | | 2005-08-30 | 00:00:00 | 3,73 | 3,74 | 3,61 | 3,73 | 48.834.000 | | 2005-08-31 | 00:00:00 | 3,76 | 3,84 | 3,75 | 3,80 | 59.271.600 | | 2005-09-01 | 00:00:00 | 3,83 | 3,87 | 3,79 | 3,82 | 33.733.600 | | 2005-09-02 | 00:00:00 | 3,82 | 3,85 | 3,77 | 3,82 | 24.110.100 | | 2005-09-06 | 00:00:00 | 3,83 | 3,86 | 3,81 | 3,84 | 15.288.400 | | 2005-09-07 | 00:00:00 | 3,83 | 3,96 | 3,82 | 3,93 | 30.329.400 | | 2005-09-08 | 00:00:00 | 3,91 | 3,99 | 3,91 | 3,98 | 38.111.900 | | 2005-09-09 | 00:00:00 | 3,99 | 4,07 | 3,98 | 4,00 | 47.524.400 | | 2005-09-12 | 00:00:00 | 4,06 | 4,29 | 4,04 | 4,10 | 61.715.400 | | 2005-09-13 | 00:00:00 | 4,08 | 4,20 | 4,07 | 4,10 | 34.217.500 | | 2005-09-14 | 00:00:00 | 4,11 | 4,15 | 4,03 | 4,08 | 31.293.200 | | 2005-09-15 | 00:00:00 | 4,07 | 4,10 | 3,90 | 3,93 | 49.664.100 | | 2005-09-16 | 00:00:00 | 3,94 | 4,03 | 3,91 | 4,02 | 49.703.500 | | 2005-09-19 | 00:00:00 | 3,98 | 4,06 | 3,90 | 4,04 | 37.304.100 | | 2005-09-20 | 00:00:00 | 4,04 | 4,12 | 3,96 | 3,98 | 35.933.000 | | 2005-09-21 | 00:00:00 | 3,97 | 4,03 | 3,93 | 3,94 | 26.384.400 | | 2005-09-22 | 00:00:00 | 3,94 | 3,95 | 3,81 | 3,89 | 40.080.700 | | 2005-09-23 | 00:00:00 | 3,88 | 3,92 | 3,83 | 3,87 | 19.926.000 | | 2005-09-26 | 00:00:00 | 3,90 | 3,95 | 3,83 | 3,93 | 24.789.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
