(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-27 | 00:00:00 | 198,28 | 201,69 | 194,48 | 201,68 | 0 | | 2000-04-28 | 00:00:00 | 201,68 | 205,28 | 201,68 | 205,28 | 0 | | 2000-05-01 | 00:00:00 | 205,28 | 209,33 | 205,28 | 208,68 | 0 | | 2000-05-02 | 00:00:00 | 208,68 | 208,68 | 203,58 | 203,77 | 0 | | 2000-05-03 | 00:00:00 | 203,77 | 203,77 | 197,19 | 199,74 | 0 | | 2000-05-04 | 00:00:00 | 199,74 | 202,51 | 199,73 | 202,51 | 0 | | 2000-05-05 | 00:00:00 | 202,51 | 207,61 | 202,12 | 207,61 | 0 | | 2000-05-08 | 00:00:00 | 207,61 | 207,61 | 203,40 | 203,71 | 0 | | 2000-05-09 | 00:00:00 | 203,71 | 205,10 | 199,49 | 201,46 | 0 | | 2000-05-10 | 00:00:00 | 201,46 | 201,46 | 193,79 | 195,40 | 0 | | 2000-05-11 | 00:00:00 | 195,40 | 201,72 | 195,40 | 201,72 | 0 | | 2000-05-12 | 00:00:00 | 201,72 | 204,26 | 201,72 | 202,15 | 0 | | 2000-05-15 | 00:00:00 | 202,15 | 204,88 | 199,88 | 204,88 | 0 | | 2000-05-16 | 00:00:00 | 204,88 | 207,74 | 204,88 | 207,28 | 0 | | 2000-05-17 | 00:00:00 | 207,28 | 207,28 | 204,14 | 204,91 | 0 | | 2000-05-18 | 00:00:00 | 204,91 | 205,75 | 202,48 | 202,48 | 0 | | 2000-05-19 | 00:00:00 | 202,48 | 202,48 | 197,27 | 198,48 | 0 | | 2000-05-22 | 00:00:00 | 198,48 | 198,91 | 191,56 | 195,89 | 0 | | 2000-05-23 | 00:00:00 | 195,89 | 197,49 | 193,07 | 193,07 | 0 | | 2000-05-24 | 00:00:00 | 193,07 | 194,33 | 187,75 | 194,33 | 0 | | 2000-05-25 | 00:00:00 | 194,33 | 196,46 | 191,67 | 191,67 | 0 | | 2000-05-26 | 00:00:00 | 191,67 | 192,26 | 189,97 | 191,87 | 0 | | 2000-05-30 | 00:00:00 | 191,87 | 198,20 | 191,87 | 198,20 | 0 | | 2000-05-31 | 00:00:00 | 198,20 | 200,76 | 196,97 | 199,05 | 0 | | 2000-06-01 | 00:00:00 | 199,05 | 203,44 | 199,05 | 203,44 | 0 | | 2000-06-02 | 00:00:00 | 203,44 | 209,81 | 203,44 | 209,81 | 0 | | 2000-06-05 | 00:00:00 | 209,81 | 211,38 | 208,71 | 209,38 | 0 | | 2000-06-06 | 00:00:00 | 209,38 | 211,21 | 208,09 | 208,19 | 0 | | 2000-06-07 | 00:00:00 | 208,19 | 209,41 | 206,87 | 209,41 | 0 | | 2000-06-08 | 00:00:00 | 209,41 | 209,93 | 207,76 | 207,85 | 0 | | 2000-06-09 | 00:00:00 | 207,85 | 210,07 | 207,85 | 210,02 | 0 | | 2000-06-12 | 00:00:00 | 210,02 | 210,46 | 206,29 | 206,55 | 0 | | 2000-06-13 | 00:00:00 | 206,55 | 208,25 | 204,02 | 208,25 | 0 | | 2000-06-14 | 00:00:00 | 208,25 | 209,74 | 207,26 | 207,32 | 0 | | 2000-06-15 | 00:00:00 | 207,32 | 208,20 | 205,40 | 208,19 | 0 | | 2000-06-16 | 00:00:00 | 208,19 | 209,36 | 207,16 | 208,57 | 0 | | 2000-06-19 | 00:00:00 | 208,57 | 211,02 | 207,41 | 211,02 | 0 | | 2000-06-20 | 00:00:00 | 211,02 | 211,22 | 209,11 | 210,58 | 0 | | 2000-06-21 | 00:00:00 | 210,58 | 210,61 | 209,51 | 210,29 | 0 | | 2000-06-22 | 00:00:00 | 210,29 | 211,12 | 206,54 | 206,54 | 0 | | 2000-06-23 | 00:00:00 | 206,54 | 207,02 | 203,81 | 204,62 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
