(Login BolsaPT & Canal Forex) |
|
 SCHNEIDER ELECTRI - [Ticker: SU.PA] |     | | Última Trade | 75,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,200 (-0.27%) | Capitalização Bolsista | 0 | | Bid / Ask | 57,000 x 903.100 - 58,000 x 457.800 | EPS | 0,00 | | Abertura | 75,750 | PER | 0,00% | | Máximo | 75,940 | Pagamento Dividendo | | | Mínimo | 75,250 | Data Ex-Dividendo | | | Fecho Anterior | 75,450 | Yield | | | Volume | 1.199.736 | 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 SU.PA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 56,95 | 57,20 | 56,55 | 57,00 | 1.284.800 | | 2005-04-21 | 00:00:00 | 56,95 | 57,65 | 56,85 | 57,40 | 939.600 | | 2005-04-22 | 00:00:00 | 57,95 | 58,15 | 57,40 | 57,70 | 654.300 | | 2005-04-25 | 00:00:00 | 57,90 | 58,25 | 57,35 | 57,80 | 470.900 | | 2005-04-26 | 00:00:00 | 58,15 | 58,15 | 57,00 | 57,25 | 765.300 | | 2005-04-27 | 00:00:00 | 56,75 | 57,55 | 55,75 | 56,20 | 1.171.300 | | 2005-04-28 | 00:00:00 | 56,40 | 56,80 | 54,90 | 55,00 | 1.719.400 | | 2005-04-29 | 00:00:00 | 54,70 | 55,90 | 54,70 | 55,70 | 1.108.100 | | 2005-05-02 | 00:00:00 | 56,10 | 56,35 | 55,55 | 56,00 | 328.800 | | 2005-05-03 | 00:00:00 | 56,30 | 56,30 | 55,80 | 56,30 | 685.600 | | 2005-05-04 | 00:00:00 | 56,60 | 56,90 | 56,35 | 56,80 | 649.100 | | 2005-05-05 | 00:00:00 | 57,00 | 57,05 | 56,60 | 56,90 | 364.100 | | 2005-05-06 | 00:00:00 | 57,15 | 57,15 | 56,30 | 56,40 | 582.900 | | 2005-05-09 | 00:00:00 | 56,05 | 56,95 | 56,05 | 56,75 | 811.600 | | 2005-05-10 | 00:00:00 | 57,00 | 57,15 | 56,60 | 57,15 | 806.200 | | 2005-05-11 | 00:00:00 | 57,00 | 57,30 | 56,70 | 56,70 | 1.012.700 | | 2005-05-12 | 00:00:00 | 57,25 | 57,50 | 57,00 | 57,25 | 2.178.700 | | 2005-05-13 | 00:00:00 | 57,45 | 57,80 | 57,25 | 57,70 | 1.826.800 | | 2005-05-16 | 00:00:00 | 57,30 | 57,95 | 57,30 | 57,60 | 603.900 | | 2005-05-17 | 00:00:00 | 56,50 | 56,60 | 55,60 | 56,30 | 990.900 | | 2005-05-18 | 00:00:00 | 56,55 | 58,05 | 56,55 | 57,80 | 1.498.300 | | 2005-05-19 | 00:00:00 | 58,10 | 58,50 | 57,85 | 57,85 | 815.100 | | 2005-05-20 | 00:00:00 | 57,80 | 58,55 | 56,85 | 58,25 | 771.800 | | 2005-05-23 | 00:00:00 | 58,50 | 58,85 | 58,20 | 58,65 | 654.000 | | 2005-05-24 | 00:00:00 | 58,75 | 58,80 | 58,10 | 58,35 | 545.100 | | 2005-05-25 | 00:00:00 | 58,05 | 58,85 | 58,05 | 58,50 | 647.600 | | 2005-05-26 | 00:00:00 | 58,40 | 59,05 | 58,30 | 58,80 | 511.900 | | 2005-05-27 | 00:00:00 | 59,05 | 59,05 | 58,25 | 58,25 | 878.400 | | 2005-05-30 | 00:00:00 | 58,40 | 59,15 | 58,35 | 59,10 | 424.800 | | 2005-05-31 | 00:00:00 | 59,20 | 59,80 | 58,65 | 59,80 | 1.032.600 | | 2005-06-01 | 00:00:00 | 59,55 | 60,25 | 59,35 | 60,15 | 581.700 | | 2005-06-02 | 00:00:00 | 60,40 | 60,65 | 59,35 | 59,75 | 477.200 | | 2005-06-03 | 00:00:00 | 59,75 | 59,75 | 59,75 | 59,75 | 0 | | 2005-06-06 | 00:00:00 | 59,35 | 60,10 | 59,15 | 59,80 | 789.300 | | 2005-06-07 | 00:00:00 | 60,10 | 60,65 | 59,70 | 60,25 | 948.200 | | 2005-06-08 | 00:00:00 | 59,95 | 60,50 | 59,85 | 60,50 | 705.900 | | 2005-06-09 | 00:00:00 | 60,50 | 61,05 | 60,30 | 61,05 | 784.800 | | 2005-06-10 | 00:00:00 | 61,05 | 61,55 | 60,80 | 61,10 | 534.300 | | 2005-06-13 | 00:00:00 | 61,10 | 61,65 | 61,00 | 61,45 | 577.200 | | 2005-06-14 | 00:00:00 | 61,75 | 62,20 | 61,50 | 61,60 | 1.320.300 | | 2005-06-15 | 00:00:00 | 61,60 | 61,75 | 60,60 | 60,65 | 1.074.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
