(Login BolsaPT & Canal Forex) |
|
 SMI - [Ticker: ^SSMI] |     | | Última Trade | 9.267,820 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:30:00 | Price-Target 1 Ano | 0,000 | | Variação | +25,640 (+0,280%) | Capitalização Bolsista | 0 | | Bid / Ask | 9.264,200 x 0 - 9.269,550 x 0 | EPS | 0,00 | | Abertura | 9.268,900 | PER | 0,00% | | Máximo | 9.299,240 | Pagamento Dividendo | | | Mínimo | 9.256,330 | Data Ex-Dividendo | | | Fecho Anterior | 9.242,180 | Yield | | | Volume | 0 | 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 ^SSMI de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-27 | 00:00:00 | 6.556,70 | 6.623,00 | 6.554,80 | 6.607,70 | 0 | | 2002-05-28 | 00:00:00 | 6.620,20 | 6.639,20 | 6.572,80 | 6.584,10 | 0 | | 2002-05-29 | 00:00:00 | 6.567,10 | 6.598,00 | 6.553,20 | 6.598,00 | 0 | | 2002-05-30 | 00:00:00 | 6.583,60 | 6.588,90 | 6.519,80 | 6.544,10 | 0 | | 2002-05-31 | 00:00:00 | 6.550,20 | 6.603,60 | 6.549,30 | 6.574,80 | 0 | | 2002-06-03 | 00:00:00 | 6.572,20 | 6.572,70 | 6.539,40 | 6.551,10 | 0 | | 2002-06-04 | 00:00:00 | 6.506,40 | 6.511,20 | 6.415,70 | 6.415,70 | 0 | | 2002-06-05 | 00:00:00 | 6.444,10 | 6.447,40 | 6.400,10 | 6.400,10 | 0 | | 2002-06-06 | 00:00:00 | 6.424,90 | 6.450,80 | 6.361,80 | 6.366,00 | 0 | | 2002-06-07 | 00:00:00 | 6.286,80 | 6.296,20 | 6.198,00 | 6.250,90 | 0 | | 2002-06-10 | 00:00:00 | 6.288,00 | 6.310,10 | 6.234,70 | 6.267,50 | 0 | | 2002-06-11 | 00:00:00 | 6.277,90 | 6.346,30 | 6.224,90 | 6.330,30 | 0 | | 2002-06-12 | 00:00:00 | 6.257,60 | 6.261,50 | 6.114,30 | 6.142,00 | 0 | | 2002-06-13 | 00:00:00 | 6.170,00 | 6.191,70 | 6.027,80 | 6.050,80 | 0 | | 2002-06-14 | 00:00:00 | 6.007,20 | 6.011,80 | 5.862,20 | 5.980,70 | 0 | | 2002-06-17 | 00:00:00 | 5.997,50 | 6.169,40 | 5.994,90 | 6.160,90 | 0 | | 2002-06-18 | 00:00:00 | 6.187,30 | 6.188,00 | 6.023,70 | 6.072,20 | 0 | | 2002-06-19 | 00:00:00 | 5.985,00 | 6.018,90 | 5.927,70 | 5.971,60 | 0 | | 2002-06-20 | 00:00:00 | 5.918,60 | 5.955,80 | 5.777,90 | 5.777,90 | 0 | | 2002-06-21 | 00:00:00 | 5.772,80 | 5.892,50 | 5.659,00 | 5.791,60 | 0 | | 2002-06-24 | 00:00:00 | 5.771,50 | 5.802,70 | 5.594,20 | 5.594,20 | 0 | | 2002-06-25 | 00:00:00 | 5.688,50 | 5.782,00 | 5.675,70 | 5.781,40 | 0 | | 2002-06-26 | 00:00:00 | 5.499,50 | 5.659,00 | 5.490,50 | 5.629,00 | 0 | | 2002-06-27 | 00:00:00 | 5.734,30 | 5.789,60 | 5.633,80 | 5.717,90 | 0 | | 2002-06-28 | 00:00:00 | 5.805,70 | 5.979,70 | 5.797,40 | 5.979,70 | 0 | | 2002-07-01 | 00:00:00 | 5.921,30 | 6.058,20 | 5.900,00 | 5.985,10 | 0 | | 2002-07-02 | 00:00:00 | 5.887,90 | 5.919,70 | 5.844,30 | 5.863,80 | 0 | | 2002-07-03 | 00:00:00 | 5.893,20 | 5.925,90 | 5.711,10 | 5.711,40 | 0 | | 2002-07-04 | 00:00:00 | 5.777,70 | 5.858,90 | 5.770,70 | 5.847,80 | 0 | | 2002-07-05 | 00:00:00 | 5.919,10 | 6.030,80 | 5.908,30 | 6.024,20 | 0 | | 2002-07-08 | 00:00:00 | 5.959,30 | 6.020,40 | 5.918,20 | 6.002,30 | 0 | | 2002-07-09 | 00:00:00 | 5.987,40 | 6.053,70 | 5.932,10 | 5.967,00 | 0 | | 2002-07-10 | 00:00:00 | 5.870,00 | 5.886,80 | 5.775,50 | 5.775,50 | 0 | | 2002-07-11 | 00:00:00 | 5.642,80 | 5.671,00 | 5.530,70 | 5.538,50 | 0 | | 2002-07-12 | 00:00:00 | 5.658,60 | 5.673,90 | 5.447,90 | 5.604,70 | 0 | | 2002-07-15 | 00:00:00 | 5.563,80 | 5.618,40 | 5.358,00 | 5.358,00 | 0 | | 2002-07-16 | 00:00:00 | 5.452,80 | 5.460,30 | 5.092,80 | 5.225,30 | 0 | | 2002-07-17 | 00:00:00 | 5.175,30 | 5.384,10 | 5.175,30 | 5.299,70 | 0 | | 2002-07-18 | 00:00:00 | 5.301,90 | 5.357,80 | 5.225,80 | 5.271,50 | 0 | | 2002-07-19 | 00:00:00 | 5.136,40 | 5.142,60 | 4.976,30 | 4.976,30 | 0 | | 2002-07-22 | 00:00:00 | 4.980,20 | 5.012,40 | 4.689,10 | 4.699,70 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
