(Login BolsaPT & Canal Forex) |
|
 SUEZ (ROMPUS) - [Ticker: SZE.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 SZE.PA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 13,54 | 13,54 | 13,21 | 13,37 | 2.532.400 | | 2003-08-14 | 00:00:00 | 13,40 | 13,59 | 13,22 | 13,59 | 4.069.300 | | 2003-08-15 | 00:00:00 | 13,58 | 13,92 | 13,57 | 13,80 | 2.784.400 | | 2003-08-18 | 00:00:00 | 13,91 | 13,94 | 13,63 | 13,94 | 1.823.500 | | 2003-08-19 | 00:00:00 | 13,98 | 14,23 | 13,82 | 14,09 | 5.841.600 | | 2003-08-20 | 00:00:00 | 14,04 | 14,15 | 13,90 | 14,10 | 3.649.600 | | 2003-08-21 | 00:00:00 | 14,13 | 14,55 | 13,78 | 13,89 | 7.648.500 | | 2003-08-22 | 00:00:00 | 13,91 | 14,49 | 13,91 | 14,35 | 4.405.300 | | 2003-08-25 | 00:00:00 | 14,30 | 14,50 | 14,12 | 14,35 | 2.421.100 | | 2003-08-26 | 00:00:00 | 14,48 | 14,54 | 13,91 | 14,01 | 4.942.500 | | 2003-08-27 | 00:00:00 | 14,19 | 14,45 | 14,05 | 14,40 | 4.348.800 | | 2003-08-28 | 00:00:00 | 14,44 | 14,75 | 14,30 | 14,69 | 5.846.400 | | 2003-08-29 | 00:00:00 | 14,75 | 14,79 | 14,31 | 14,37 | 4.388.000 | | 2003-09-01 | 00:00:00 | 14,64 | 14,87 | 14,55 | 14,87 | 3.708.000 | | 2003-09-02 | 00:00:00 | 14,85 | 14,99 | 14,66 | 14,90 | 4.019.700 | | 2003-09-03 | 00:00:00 | 15,05 | 15,68 | 15,05 | 15,40 | 10.378.000 | | 2003-09-04 | 00:00:00 | 15,52 | 15,75 | 14,95 | 15,56 | 11.199.800 | | 2003-09-05 | 00:00:00 | 15,70 | 15,78 | 14,98 | 15,02 | 5.691.500 | | 2003-09-08 | 00:00:00 | 15,07 | 15,30 | 15,04 | 15,06 | 3.212.200 | | 2003-09-09 | 00:00:00 | 15,28 | 15,28 | 15,01 | 15,01 | 4.022.500 | | 2003-09-10 | 00:00:00 | 15,01 | 15,07 | 14,75 | 14,97 | 5.718.700 | | 2003-09-11 | 00:00:00 | 14,81 | 15,15 | 14,80 | 15,07 | 3.511.300 | | 2003-09-12 | 00:00:00 | 15,12 | 15,25 | 14,62 | 14,86 | 4.838.800 | | 2003-09-15 | 00:00:00 | 14,91 | 15,16 | 14,86 | 14,96 | 2.382.900 | | 2003-09-16 | 00:00:00 | 15,09 | 15,15 | 14,92 | 15,08 | 2.158.500 | | 2003-09-17 | 00:00:00 | 15,21 | 15,35 | 15,03 | 15,10 | 2.990.400 | | 2003-09-18 | 00:00:00 | 15,11 | 15,18 | 14,96 | 14,99 | 3.899.300 | | 2003-09-19 | 00:00:00 | 15,06 | 15,08 | 14,56 | 14,56 | 6.590.600 | | 2003-09-22 | 00:00:00 | 14,53 | 14,68 | 13,93 | 14,08 | 6.958.000 | | 2003-09-23 | 00:00:00 | 14,21 | 14,27 | 13,86 | 13,93 | 4.846.800 | | 2003-09-24 | 00:00:00 | 14,08 | 14,46 | 14,00 | 14,19 | 5.456.400 | | 2003-09-25 | 00:00:00 | 13,95 | 14,20 | 13,88 | 14,00 | 5.026.100 | | 2003-09-26 | 00:00:00 | 13,94 | 14,09 | 13,77 | 13,99 | 3.957.500 | | 2003-09-29 | 00:00:00 | 14,00 | 14,17 | 13,87 | 13,93 | 3.745.900 | | 2003-09-30 | 00:00:00 | 13,97 | 14,03 | 13,60 | 13,63 | 5.768.100 | | 2003-10-01 | 00:00:00 | 13,66 | 13,88 | 13,43 | 13,88 | 5.265.700 | | 2003-10-02 | 00:00:00 | 14,00 | 14,09 | 13,46 | 13,52 | 6.115.800 | | 2003-10-03 | 00:00:00 | 13,60 | 13,90 | 13,52 | 13,88 | 5.104.300 | | 2003-10-06 | 00:00:00 | 13,93 | 13,96 | 13,72 | 13,80 | 2.694.000 | | 2003-10-07 | 00:00:00 | 13,84 | 13,85 | 13,51 | 13,76 | 3.605.100 | | 2003-10-08 | 00:00:00 | 13,82 | 14,17 | 13,70 | 13,86 | 6.020.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
