(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 206,54 | 207,02 | 203,81 | 204,62 | 0 | | 2000-06-26 | 00:00:00 | 204,62 | 208,13 | 204,62 | 208,13 | 0 | | 2000-06-27 | 00:00:00 | 208,13 | 209,45 | 206,50 | 206,51 | 0 | | 2000-06-28 | 00:00:00 | 206,51 | 213,58 | 206,48 | 213,58 | 0 | | 2000-06-29 | 00:00:00 | 213,58 | 213,58 | 210,36 | 210,84 | 0 | | 2000-06-30 | 00:00:00 | 210,84 | 211,39 | 209,84 | 210,70 | 0 | | 2000-07-03 | 00:00:00 | 210,69 | 213,26 | 210,67 | 213,25 | 0 | | 2000-07-05 | 00:00:00 | 213,25 | 213,25 | 210,20 | 210,31 | 0 | | 2000-07-06 | 00:00:00 | 210,31 | 212,64 | 208,45 | 212,64 | 0 | | 2000-07-07 | 00:00:00 | 212,64 | 215,77 | 212,59 | 215,71 | 0 | | 2000-07-10 | 00:00:00 | 215,71 | 218,02 | 215,64 | 217,25 | 0 | | 2000-07-11 | 00:00:00 | 217,25 | 218,16 | 216,19 | 217,07 | 0 | | 2000-07-12 | 00:00:00 | 217,07 | 220,09 | 217,07 | 220,09 | 0 | | 2000-07-13 | 00:00:00 | 220,09 | 220,63 | 219,03 | 219,79 | 0 | | 2000-07-14 | 00:00:00 | 219,79 | 220,41 | 218,68 | 219,67 | 0 | | 2000-07-17 | 00:00:00 | 219,67 | 221,43 | 219,32 | 221,30 | 0 | | 2000-07-18 | 00:00:00 | 221,30 | 221,30 | 218,13 | 218,38 | 0 | | 2000-07-19 | 00:00:00 | 218,38 | 218,39 | 214,91 | 215,00 | 0 | | 2000-07-20 | 00:00:00 | 215,00 | 217,37 | 215,00 | 217,06 | 0 | | 2000-07-21 | 00:00:00 | 217,06 | 217,09 | 212,11 | 212,11 | 0 | | 2000-07-24 | 00:00:00 | 212,11 | 213,08 | 209,52 | 210,01 | 0 | | 2000-07-25 | 00:00:00 | 210,01 | 211,47 | 208,95 | 210,15 | 0 | | 2000-07-26 | 00:00:00 | 210,15 | 210,15 | 206,17 | 209,80 | 0 | | 2000-07-27 | 00:00:00 | 209,80 | 209,80 | 205,54 | 205,56 | 0 | | 2000-07-28 | 00:00:00 | 205,56 | 205,81 | 200,39 | 200,74 | 0 | | 2000-07-31 | 00:00:00 | 200,74 | 205,43 | 199,54 | 205,43 | 0 | | 2000-08-01 | 00:00:00 | 205,43 | 205,97 | 204,35 | 205,03 | 0 | | 2000-08-02 | 00:00:00 | 205,03 | 207,28 | 204,82 | 206,45 | 0 | | 2000-08-03 | 00:00:00 | 206,45 | 206,45 | 201,77 | 205,54 | 0 | | 2000-08-04 | 00:00:00 | 205,54 | 207,62 | 205,54 | 207,41 | 0 | | 2000-08-07 | 00:00:00 | 207,41 | 209,73 | 207,41 | 209,63 | 0 | | 2000-08-08 | 00:00:00 | 209,63 | 210,31 | 209,00 | 209,00 | 0 | | 2000-08-09 | 00:00:00 | 209,00 | 210,57 | 208,78 | 209,19 | 0 | | 2000-08-10 | 00:00:00 | 209,19 | 209,19 | 207,29 | 207,31 | 0 | | 2000-08-11 | 00:00:00 | 207,31 | 210,86 | 206,36 | 210,72 | 0 | | 2000-08-14 | 00:00:00 | 210,72 | 212,91 | 210,60 | 212,88 | 0 | | 2000-08-15 | 00:00:00 | 212,88 | 212,95 | 210,99 | 210,99 | 0 | | 2000-08-16 | 00:00:00 | 210,99 | 212,53 | 210,99 | 212,42 | 0 | | 2000-08-17 | 00:00:00 | 212,42 | 214,50 | 211,81 | 214,49 | 0 | | 2000-08-18 | 00:00:00 | 214,49 | 215,28 | 213,98 | 214,09 | 0 | | 2000-08-21 | 00:00:00 | 214,09 | 215,72 | 213,80 | 214,30 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
