(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 45,78 | 46,48 | 45,69 | 46,24 | 637.400 | | 2003-10-09 | 00:00:00 | 46,45 | 46,70 | 45,88 | 46,65 | 868.300 | | 2003-10-10 | 00:00:00 | 46,98 | 46,98 | 46,20 | 46,40 | 1.004.700 | | 2003-10-13 | 00:00:00 | 46,80 | 47,23 | 46,45 | 47,04 | 660.400 | | 2003-10-14 | 00:00:00 | 47,32 | 47,32 | 46,66 | 46,76 | 812.700 | | 2003-10-15 | 00:00:00 | 46,82 | 47,95 | 46,82 | 47,78 | 748.300 | | 2003-10-16 | 00:00:00 | 47,36 | 47,65 | 46,92 | 47,12 | 680.800 | | 2003-10-17 | 00:00:00 | 47,40 | 47,45 | 46,15 | 46,79 | 610.400 | | 2003-10-20 | 00:00:00 | 46,51 | 47,25 | 46,24 | 46,83 | 732.200 | | 2003-10-21 | 00:00:00 | 48,14 | 48,70 | 47,53 | 47,57 | 1.426.100 | | 2003-10-22 | 00:00:00 | 48,15 | 48,32 | 47,21 | 47,30 | 1.438.500 | | 2003-10-23 | 00:00:00 | 47,00 | 47,95 | 46,33 | 47,55 | 839.800 | | 2003-10-24 | 00:00:00 | 47,07 | 47,70 | 47,01 | 47,58 | 452.600 | | 2003-10-27 | 00:00:00 | 47,51 | 48,45 | 47,46 | 48,20 | 685.500 | | 2003-10-28 | 00:00:00 | 48,01 | 48,94 | 48,01 | 48,83 | 771.100 | | 2003-10-29 | 00:00:00 | 49,00 | 49,34 | 48,50 | 49,01 | 794.300 | | 2003-10-30 | 00:00:00 | 49,22 | 50,05 | 48,82 | 49,42 | 1.138.300 | | 2003-10-31 | 00:00:00 | 49,80 | 50,60 | 49,10 | 50,35 | 1.282.200 | | 2003-11-03 | 00:00:00 | 50,50 | 51,65 | 50,25 | 51,50 | 1.356.200 | | 2003-11-04 | 00:00:00 | 51,50 | 52,00 | 51,25 | 51,75 | 1.193.900 | | 2003-11-05 | 00:00:00 | 51,50 | 51,75 | 51,05 | 51,20 | 788.300 | | 2003-11-06 | 00:00:00 | 51,25 | 52,60 | 50,85 | 52,10 | 1.160.500 | | 2003-11-07 | 00:00:00 | 52,60 | 53,00 | 52,10 | 52,30 | 1.112.700 | | 2003-11-10 | 00:00:00 | 52,40 | 52,95 | 51,95 | 52,15 | 757.900 | | 2003-11-11 | 00:00:00 | 52,10 | 52,20 | 51,55 | 52,05 | 391.400 | | 2003-11-12 | 00:00:00 | 52,00 | 52,35 | 51,75 | 52,00 | 589.500 | | 2003-11-13 | 00:00:00 | 52,70 | 52,80 | 51,65 | 51,70 | 1.084.100 | | 2003-11-14 | 00:00:00 | 51,70 | 52,35 | 51,60 | 52,10 | 1.062.600 | | 2003-11-17 | 00:00:00 | 51,55 | 51,80 | 50,85 | 51,10 | 951.800 | | 2003-11-18 | 00:00:00 | 51,55 | 51,55 | 50,85 | 51,10 | 847.800 | | 2003-11-19 | 00:00:00 | 50,55 | 51,05 | 49,92 | 50,50 | 1.593.400 | | 2003-11-20 | 00:00:00 | 50,95 | 50,95 | 49,70 | 50,25 | 1.005.100 | | 2003-11-21 | 00:00:00 | 50,30 | 50,90 | 50,00 | 50,55 | 782.600 | | 2003-11-24 | 00:00:00 | 50,80 | 51,30 | 50,45 | 51,00 | 781.000 | | 2003-11-25 | 00:00:00 | 51,15 | 51,50 | 50,85 | 50,85 | 755.700 | | 2003-11-26 | 00:00:00 | 50,80 | 51,55 | 50,70 | 51,30 | 726.400 | | 2003-11-27 | 00:00:00 | 51,50 | 52,25 | 51,45 | 52,10 | 1.375.600 | | 2003-11-28 | 00:00:00 | 52,30 | 52,45 | 51,40 | 51,40 | 3.021.500 | | 2003-12-01 | 00:00:00 | 51,70 | 52,35 | 51,50 | 52,25 | 1.295.900 | | 2003-12-02 | 00:00:00 | 52,25 | 52,95 | 51,95 | 52,30 | 1.286.500 | | 2003-12-03 | 00:00:00 | 52,60 | 53,55 | 52,40 | 53,30 | 1.456.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
