(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 24,50 | 25,81 | 23,56 | 25,50 | 43.044.400 | | 2001-02-13 | 00:00:00 | 25,87 | 27,00 | 25,00 | 25,12 | 40.973.300 | | 2001-02-14 | 00:00:00 | 25,44 | 26,87 | 24,94 | 26,69 | 35.653.700 | | 2001-02-15 | 00:00:00 | 27,44 | 28,37 | 27,06 | 27,19 | 39.541.900 | | 2001-02-16 | 00:00:00 | 25,11 | 25,12 | 23,00 | 23,19 | 85.264.100 | | 2001-02-20 | 00:00:00 | 23,75 | 24,06 | 22,19 | 22,25 | 50.385.200 | | 2001-02-21 | 00:00:00 | 20,00 | 21,00 | 19,31 | 19,62 | 15.000 | | 2001-02-22 | 00:00:00 | 19,44 | 21,83 | 19,19 | 20,81 | 102.125.500 | | 2001-02-23 | 00:00:00 | 19,62 | 21,00 | 19,44 | 20,81 | 94.710.800 | | 2001-02-26 | 00:00:00 | 21,50 | 21,56 | 20,00 | 20,75 | 40.521.600 | | 2001-02-27 | 00:00:00 | 20,75 | 20,87 | 19,69 | 19,81 | 40.890.600 | | 2001-02-28 | 00:00:00 | 20,06 | 20,75 | 19,42 | 19,87 | 49.711.900 | | 2001-03-01 | 00:00:00 | 19,69 | 20,25 | 18,00 | 20,06 | 71.149.200 | | 2001-03-02 | 00:00:00 | 19,25 | 21,00 | 18,62 | 19,62 | 55.246.100 | | 2001-03-05 | 00:00:00 | 20,00 | 21,00 | 19,87 | 20,94 | 37.523.700 | | 2001-03-06 | 00:00:00 | 21,87 | 23,06 | 21,81 | 22,25 | 54.354.200 | | 2001-03-07 | 00:00:00 | 23,19 | 23,25 | 21,83 | 22,06 | 33.902.300 | | 2001-03-08 | 00:00:00 | 21,69 | 21,69 | 20,12 | 20,31 | 40.565.000 | | 2001-03-09 | 00:00:00 | 20,03 | 20,19 | 17,00 | 17,44 | 97.399.200 | | 2001-03-12 | 00:00:00 | 17,00 | 18,31 | 16,50 | 17,06 | 69.271.400 | | 2001-03-13 | 00:00:00 | 17,69 | 19,37 | 17,44 | 19,12 | 55.042.800 | | 2001-03-14 | 00:00:00 | 18,31 | 19,39 | 18,06 | 18,44 | 59.404.100 | | 2001-03-15 | 00:00:00 | 19,31 | 19,37 | 17,81 | 18,06 | 46.155.500 | | 2001-03-16 | 00:00:00 | 17,87 | 18,81 | 17,75 | 18,19 | 53.159.700 | | 2001-03-19 | 00:00:00 | 18,50 | 19,37 | 17,94 | 19,06 | 46.988.700 | | 2001-03-20 | 00:00:00 | 19,44 | 19,64 | 17,25 | 17,37 | 62.953.400 | | 2001-03-21 | 00:00:00 | 17,69 | 19,12 | 17,06 | 18,37 | 74.381.400 | | 2001-03-22 | 00:00:00 | 18,75 | 19,00 | 17,44 | 18,87 | 68.776.400 | | 2001-03-23 | 00:00:00 | 19,37 | 19,50 | 18,17 | 18,25 | 56.016.400 | | 2001-03-26 | 00:00:00 | 18,87 | 18,90 | 16,54 | 17,24 | 58.350.300 | | 2001-03-27 | 00:00:00 | 17,50 | 17,76 | 16,88 | 17,41 | 48.824.600 | | 2001-03-28 | 00:00:00 | 17,00 | 17,10 | 15,50 | 15,85 | 54.835.900 | | 2001-03-29 | 00:00:00 | 15,43 | 15,45 | 14,10 | 14,70 | 69.054.300 | | 2001-03-30 | 00:00:00 | 14,85 | 15,65 | 14,17 | 15,37 | 43.985.200 | | 2001-04-02 | 00:00:00 | 15,28 | 15,60 | 14,75 | 15,19 | 38.611.000 | | 2001-04-03 | 00:00:00 | 14,72 | 14,73 | 13,74 | 14,08 | 54.104.500 | | 2001-04-04 | 00:00:00 | 13,96 | 14,65 | 13,51 | 13,86 | 46.580.700 | | 2001-04-05 | 00:00:00 | 14,81 | 15,13 | 14,00 | 14,68 | 46.803.400 | | 2001-04-06 | 00:00:00 | 14,57 | 14,62 | 13,67 | 14,14 | 35.033.400 | | 2001-04-09 | 00:00:00 | 14,33 | 14,60 | 12,85 | 13,04 | 45.008.400 | | 2001-04-10 | 00:00:00 | 13,47 | 15,09 | 13,31 | 14,65 | 48.531.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
