(Login BolsaPT & Canal Forex) |
|
S&P SMALLCAP 600 - [Ticker: ^SML] | | Última Trade | 906,480 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 19:50:00 | Price-Target 1 Ano | 0,000 | Variação | -5,560 (-0.61%) | Capitalização Bolsista | 0 | Bid / Ask | 905,910 x 0 - 907,140 x 0 | EPS | 0,00 | Abertura | 917,150 | PER | 0,00% | Máximo | 917,650 | Pagamento Dividendo | | Mínimo | 900,990 | Data Ex-Dividendo | | Fecho Anterior | 912,040 | Yield | | Volume | 371.198.032 | 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 ^SML de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-31 | 00:00:00 | 230,70 | 234,10 | 230,70 | 234,10 | 0 | 2002-02-04 | 00:00:00 | 231,82 | 231,92 | 227,20 | 227,66 | 0 | 2002-02-05 | 00:00:00 | 227,66 | 227,74 | 225,48 | 227,16 | 0 | 2002-02-06 | 00:00:00 | 227,16 | 227,45 | 224,04 | 224,10 | 0 | 2002-02-07 | 00:00:00 | 224,10 | 224,28 | 221,94 | 222,00 | 0 | 2002-02-08 | 00:00:00 | 222,00 | 225,58 | 221,80 | 225,58 | 0 | 2002-02-11 | 00:00:00 | 225,58 | 228,50 | 225,39 | 227,92 | 0 | 2002-02-12 | 00:00:00 | 227,92 | 229,15 | 226,43 | 228,47 | 0 | 2002-02-13 | 00:00:00 | 228,47 | 230,85 | 228,47 | 230,85 | 0 | 2002-02-14 | 00:00:00 | 230,85 | 231,69 | 228,81 | 228,93 | 0 | 2002-02-15 | 00:00:00 | 228,92 | 228,98 | 227,24 | 228,19 | 0 | 2002-02-19 | 00:00:00 | 228,19 | 228,19 | 223,82 | 224,04 | 0 | 2002-02-20 | 00:00:00 | 224,04 | 227,08 | 222,63 | 226,95 | 0 | 2002-02-21 | 00:00:00 | 226,95 | 227,49 | 223,46 | 223,46 | 0 | 2002-02-22 | 00:00:00 | 223,46 | 226,05 | 222,59 | 225,99 | 0 | 2002-02-25 | 00:00:00 | 225,99 | 228,38 | 225,96 | 228,31 | 0 | 2002-02-26 | 00:00:00 | 228,31 | 230,17 | 227,60 | 229,79 | 0 | 2002-02-27 | 00:00:00 | 229,79 | 231,68 | 229,79 | 230,66 | 0 | 2002-02-28 | 00:00:00 | 230,66 | 231,17 | 228,69 | 229,91 | 0 | 2002-03-01 | 00:00:00 | 229,91 | 233,77 | 229,24 | 233,76 | 0 | 2002-03-04 | 00:00:00 | 233,76 | 239,20 | 233,76 | 238,92 | 0 | 2002-03-05 | 00:00:00 | 238,92 | 239,73 | 237,64 | 237,65 | 0 | 2002-03-06 | 00:00:00 | 237,65 | 241,57 | 236,59 | 241,57 | 0 | 2002-03-07 | 00:00:00 | 241,57 | 243,14 | 240,96 | 241,58 | 0 | 2002-03-08 | 00:00:00 | 241,58 | 244,23 | 241,58 | 243,82 | 0 | 2002-03-11 | 00:00:00 | 243,82 | 244,77 | 242,21 | 244,18 | 0 | 2002-03-12 | 00:00:00 | 244,18 | 244,18 | 241,47 | 243,75 | 0 | 2002-03-13 | 00:00:00 | 243,75 | 243,82 | 242,05 | 242,24 | 0 | 2002-03-14 | 00:00:00 | 242,24 | 244,71 | 241,96 | 243,18 | 0 | 2002-03-15 | 00:00:00 | 243,18 | 244,51 | 241,29 | 243,96 | 0 | 2002-03-18 | 00:00:00 | 243,96 | 246,35 | 243,96 | 246,08 | 0 | 2002-03-19 | 00:00:00 | 246,08 | 247,41 | 246,00 | 247,41 | 0 | 2002-03-20 | 00:00:00 | 247,41 | 247,41 | 244,60 | 244,61 | 0 | 2002-03-21 | 00:00:00 | 244,61 | 247,11 | 243,75 | 247,08 | 0 | 2002-03-22 | 00:00:00 | 247,08 | 248,26 | 245,50 | 245,61 | 0 | 2002-03-25 | 00:00:00 | 245,61 | 246,23 | 242,99 | 243,20 | 0 | 2002-03-26 | 00:00:00 | 243,20 | 245,70 | 243,13 | 245,57 | 0 | 2002-03-27 | 00:00:00 | 245,57 | 248,38 | 245,48 | 248,30 | 0 | 2002-03-28 | 00:00:00 | 248,30 | 250,02 | 247,72 | 247,92 | 0 | 2002-04-01 | 00:00:00 | 247,92 | 247,97 | 244,33 | 246,94 | 0 | 2002-04-02 | 00:00:00 | 246,94 | 247,15 | 245,61 | 245,61 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|