(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-23 | 00:00:00 | 188,83 | 188,83 | 184,10 | 184,90 | 0 | | 2002-09-24 | 00:00:00 | 184,90 | 185,68 | 183,32 | 183,79 | 0 | | 2002-09-25 | 00:00:00 | 183,79 | 188,24 | 183,79 | 188,23 | 0 | | 2002-09-26 | 00:00:00 | 188,23 | 192,17 | 188,23 | 192,16 | 0 | | 2002-09-27 | 00:00:00 | 192,16 | 192,44 | 187,71 | 187,82 | 0 | | 2002-09-30 | 00:00:00 | 187,82 | 188,73 | 182,99 | 187,86 | 0 | | 2002-10-01 | 00:00:00 | 187,86 | 191,49 | 185,69 | 191,49 | 0 | | 2002-10-02 | 00:00:00 | 190,88 | 192,29 | 187,61 | 187,63 | 0 | | 2002-10-03 | 00:00:00 | 187,63 | 189,15 | 184,85 | 184,93 | 0 | | 2002-10-04 | 00:00:00 | 184,93 | 185,13 | 179,11 | 180,29 | 0 | | 2002-10-07 | 00:00:00 | 180,29 | 180,29 | 174,96 | 175,30 | 0 | | 2002-10-08 | 00:00:00 | 175,30 | 177,71 | 173,72 | 177,20 | 0 | | 2002-10-09 | 00:00:00 | 177,20 | 177,20 | 170,62 | 170,73 | 0 | | 2002-10-10 | 00:00:00 | 170,73 | 175,64 | 169,64 | 175,22 | 0 | | 2002-10-11 | 00:00:00 | 175,22 | 182,27 | 175,22 | 179,58 | 0 | | 2002-10-14 | 00:00:00 | 179,58 | 181,43 | 178,65 | 181,36 | 0 | | 2002-10-15 | 00:00:00 | 181,36 | 188,79 | 181,36 | 188,66 | 0 | | 2002-10-16 | 00:00:00 | 188,66 | 188,66 | 183,35 | 183,45 | 0 | | 2002-10-17 | 00:00:00 | 183,45 | 189,77 | 183,45 | 189,77 | 0 | | 2002-10-18 | 00:00:00 | 189,77 | 190,71 | 187,84 | 190,64 | 0 | | 2002-10-21 | 00:00:00 | 190,64 | 194,22 | 188,94 | 194,22 | 0 | | 2002-10-22 | 00:00:00 | 194,22 | 194,22 | 190,30 | 190,76 | 0 | | 2002-10-23 | 00:00:00 | 190,76 | 193,64 | 189,31 | 193,62 | 0 | | 2002-10-24 | 00:00:00 | 193,62 | 194,90 | 191,80 | 192,13 | 0 | | 2002-10-25 | 00:00:00 | 192,13 | 194,51 | 191,18 | 194,51 | 0 | | 2002-10-28 | 00:00:00 | 194,51 | 195,52 | 191,78 | 192,21 | 0 | | 2002-10-29 | 00:00:00 | 192,21 | 192,21 | 188,50 | 191,47 | 0 | | 2002-10-30 | 00:00:00 | 191,47 | 193,93 | 190,92 | 193,93 | 0 | | 2002-10-31 | 00:00:00 | 193,93 | 194,89 | 193,02 | 193,74 | 0 | | 2002-11-01 | 00:00:00 | 193,74 | 198,26 | 192,78 | 198,26 | 0 | | 2002-11-04 | 00:00:00 | 198,26 | 201,54 | 198,26 | 199,19 | 0 | | 2002-11-05 | 00:00:00 | 199,19 | 199,19 | 196,50 | 198,15 | 0 | | 2002-11-06 | 00:00:00 | 198,15 | 200,96 | 197,70 | 200,78 | 0 | | 2002-11-07 | 00:00:00 | 200,78 | 200,78 | 196,20 | 196,39 | 0 | | 2002-11-08 | 00:00:00 | 196,39 | 197,41 | 193,79 | 194,48 | 0 | | 2002-11-11 | 00:00:00 | 194,49 | 194,49 | 189,87 | 189,87 | 0 | | 2002-11-12 | 00:00:00 | 189,87 | 193,43 | 189,87 | 191,75 | 0 | | 2002-11-13 | 00:00:00 | 191,75 | 193,78 | 189,86 | 192,45 | 0 | | 2002-11-14 | 00:00:00 | 192,45 | 197,05 | 192,45 | 197,05 | 0 | | 2002-11-15 | 00:00:00 | 197,05 | 197,95 | 195,94 | 197,04 | 0 | | 2002-11-18 | 00:00:00 | 197,04 | 197,80 | 195,04 | 195,17 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
