(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 | | 2000-10-17 | 00:00:00 | 205,94 | 206,82 | 200,43 | 200,94 | 0 | | 2000-10-18 | 00:00:00 | 200,94 | 200,94 | 195,20 | 199,81 | 0 | | 2000-10-19 | 00:00:00 | 199,81 | 206,31 | 199,81 | 206,28 | 0 | | 2000-10-20 | 00:00:00 | 206,28 | 209,25 | 205,86 | 208,73 | 0 | | 2000-10-23 | 00:00:00 | 208,73 | 210,12 | 208,60 | 210,12 | 0 | | 2000-10-24 | 00:00:00 | 210,12 | 210,93 | 208,50 | 208,51 | 0 | | 2000-10-25 | 00:00:00 | 208,51 | 208,52 | 203,63 | 204,60 | 0 | | 2000-10-26 | 00:00:00 | 204,60 | 207,24 | 201,60 | 207,24 | 0 | | 2000-10-27 | 00:00:00 | 207,24 | 208,76 | 206,26 | 207,52 | 0 | | 2000-10-30 | 00:00:00 | 207,52 | 208,95 | 206,37 | 208,57 | 0 | | 2000-10-31 | 00:00:00 | 208,57 | 218,54 | 208,57 | 218,54 | 0 | | 2000-11-01 | 00:00:00 | 218,54 | 218,54 | 215,08 | 215,54 | 0 | | 2000-11-02 | 00:00:00 | 215,54 | 219,76 | 215,54 | 219,76 | 0 | | 2000-11-03 | 00:00:00 | 219,76 | 220,59 | 219,13 | 220,59 | 0 | | 2000-11-06 | 00:00:00 | 220,64 | 220,68 | 218,10 | 218,26 | 0 | | 2000-11-07 | 00:00:00 | 218,26 | 219,18 | 217,35 | 219,18 | 0 | | 2000-11-08 | 00:00:00 | 219,18 | 219,32 | 216,58 | 216,61 | 0 | | 2000-11-09 | 00:00:00 | 216,61 | 216,61 | 211,39 | 215,20 | 0 | | 2000-11-10 | 00:00:00 | 215,20 | 215,20 | 209,04 | 209,07 | 0 | | 2000-11-13 | 00:00:00 | 209,07 | 209,07 | 202,75 | 208,89 | 0 | | 2000-11-14 | 00:00:00 | 208,89 | 212,96 | 208,89 | 212,96 | 0 | | 2000-11-15 | 00:00:00 | 212,96 | 215,77 | 212,49 | 215,31 | 0 | | 2000-11-16 | 00:00:00 | 215,31 | 215,39 | 211,37 | 211,82 | 0 | | 2000-11-17 | 00:00:00 | 211,82 | 214,02 | 211,45 | 212,58 | 0 | | 2000-11-20 | 00:00:00 | 212,58 | 212,58 | 207,04 | 207,48 | 0 | | 2000-11-21 | 00:00:00 | 207,48 | 208,14 | 205,53 | 205,90 | 0 | | 2000-11-22 | 00:00:00 | 205,90 | 205,90 | 201,00 | 202,53 | 0 | | 2000-11-24 | 00:00:00 | 202,53 | 208,17 | 202,53 | 208,17 | 0 | | 2000-11-27 | 00:00:00 | 208,17 | 210,69 | 208,17 | 208,46 | 0 | | 2000-11-28 | 00:00:00 | 208,46 | 208,51 | 201,89 | 201,92 | 0 | | 2000-11-29 | 00:00:00 | 201,92 | 202,34 | 199,16 | 200,18 | 0 | | 2000-11-30 | 00:00:00 | 200,18 | 200,18 | 194,30 | 195,64 | 0 | | 2000-12-01 | 00:00:00 | 195,64 | 202,70 | 195,64 | 201,15 | 0 | | 2000-12-04 | 00:00:00 | 201,15 | 201,68 | 199,47 | 199,90 | 0 | | 2000-12-05 | 00:00:00 | 199,90 | 208,37 | 199,90 | 208,29 | 0 | | 2000-12-06 | 00:00:00 | 208,29 | 209,31 | 205,19 | 205,30 | 0 | | 2000-12-07 | 00:00:00 | 205,30 | 205,52 | 203,80 | 205,15 | 0 | | 2000-12-08 | 00:00:00 | 205,15 | 211,75 | 205,15 | 211,75 | 0 | | 2000-12-11 | 00:00:00 | 211,75 | 216,65 | 211,75 | 216,65 | 0 | | 2000-12-12 | 00:00:00 | 216,65 | 216,65 | 213,76 | 213,78 | 0 | | 2000-12-13 | 00:00:00 | 213,77 | 214,61 | 210,35 | 211,34 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
