(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 | | 2001-02-13 | 00:00:00 | 7.885,50 | 7.903,90 | 7.864,60 | 7.901,60 | 0 | | 2001-02-14 | 00:00:00 | 7.877,40 | 7.887,10 | 7.800,00 | 7.813,20 | 0 | | 2001-02-15 | 00:00:00 | 7.836,50 | 7.865,80 | 7.803,70 | 7.865,80 | 0 | | 2001-02-16 | 00:00:00 | 7.829,50 | 7.839,10 | 7.746,50 | 7.757,40 | 0 | | 2001-02-19 | 00:00:00 | 7.777,00 | 7.792,90 | 7.764,30 | 7.768,90 | 0 | | 2001-02-20 | 00:00:00 | 7.770,90 | 7.795,80 | 7.705,60 | 7.705,60 | 0 | | 2001-02-21 | 00:00:00 | 7.670,10 | 7.687,40 | 7.602,70 | 7.637,10 | 0 | | 2001-02-22 | 00:00:00 | 7.616,10 | 7.689,00 | 7.592,00 | 7.652,70 | 0 | | 2001-02-23 | 00:00:00 | 7.679,00 | 7.696,10 | 7.596,80 | 7.607,20 | 0 | | 2001-02-26 | 00:00:00 | 7.648,90 | 7.668,40 | 7.622,70 | 7.660,20 | 0 | | 2001-02-27 | 00:00:00 | 7.681,90 | 7.728,90 | 7.665,60 | 7.678,20 | 0 | | 2001-02-28 | 00:00:00 | 7.646,90 | 7.725,00 | 7.639,80 | 7.701,80 | 0 | | 2001-03-01 | 00:00:00 | 7.672,80 | 7.675,30 | 7.558,60 | 7.560,20 | 0 | | 2001-03-02 | 00:00:00 | 7.570,60 | 7.594,50 | 7.506,80 | 7.533,50 | 0 | | 2001-03-05 | 00:00:00 | 7.560,50 | 7.583,70 | 7.549,40 | 7.581,60 | 0 | | 2001-03-06 | 00:00:00 | 7.605,40 | 7.646,10 | 7.598,80 | 7.619,40 | 0 | | 2001-03-07 | 00:00:00 | 7.587,00 | 7.623,00 | 7.566,20 | 7.605,20 | 0 | | 2001-03-08 | 00:00:00 | 7.590,50 | 7.610,60 | 7.545,50 | 7.569,80 | 0 | | 2001-03-09 | 00:00:00 | 7.562,40 | 7.583,70 | 7.511,90 | 7.535,40 | 0 | | 2001-03-12 | 00:00:00 | 7.532,60 | 7.532,60 | 7.398,40 | 7.399,80 | 0 | | 2001-03-13 | 00:00:00 | 7.306,90 | 7.399,90 | 7.298,60 | 7.380,60 | 0 | | 2001-03-14 | 00:00:00 | 7.394,40 | 7.415,70 | 6.980,80 | 7.225,70 | 0 | | 2001-03-15 | 00:00:00 | 7.242,70 | 7.280,00 | 7.080,20 | 7.280,00 | 0 | | 2001-03-16 | 00:00:00 | 7.285,50 | 7.296,40 | 7.112,40 | 7.112,60 | 0 | | 2001-03-19 | 00:00:00 | 7.128,90 | 7.163,10 | 7.032,60 | 7.034,60 | 0 | | 2001-03-20 | 00:00:00 | 7.072,40 | 7.101,40 | 7.037,10 | 7.067,60 | 0 | | 2001-03-21 | 00:00:00 | 7.019,20 | 7.019,20 | 6.877,00 | 6.965,20 | 0 | | 2001-03-22 | 00:00:00 | 6.839,20 | 6.856,60 | 6.501,00 | 6.574,00 | 0 | | 2001-03-23 | 00:00:00 | 6.644,70 | 6.766,90 | 6.644,70 | 6.736,10 | 0 | | 2001-03-26 | 00:00:00 | 6.837,00 | 7.008,50 | 6.832,80 | 6.987,70 | 0 | | 2001-03-27 | 00:00:00 | 6.922,20 | 7.050,40 | 6.899,90 | 7.011,20 | 0 | | 2001-03-28 | 00:00:00 | 7.058,30 | 7.062,80 | 6.922,70 | 6.966,90 | 0 | | 2001-03-29 | 00:00:00 | 6.908,40 | 7.045,50 | 6.865,00 | 7.044,90 | 0 | | 2001-03-30 | 00:00:00 | 7.035,30 | 7.167,80 | 7.020,60 | 7.167,80 | 0 | | 2001-04-02 | 00:00:00 | 7.168,80 | 7.194,90 | 7.002,30 | 7.035,30 | 0 | | 2001-04-03 | 00:00:00 | 6.977,20 | 6.977,20 | 6.865,30 | 6.870,80 | 0 | | 2001-04-04 | 00:00:00 | 6.753,00 | 6.873,60 | 6.679,60 | 6.825,40 | 0 | | 2001-04-05 | 00:00:00 | 6.882,80 | 7.002,90 | 6.868,30 | 6.987,50 | 0 | | 2001-04-06 | 00:00:00 | 7.070,00 | 7.073,10 | 6.941,10 | 6.954,90 | 0 | | 2001-04-09 | 00:00:00 | 6.952,40 | 7.081,80 | 6.952,10 | 7.070,60 | 0 | | 2001-04-10 | 00:00:00 | 7.058,00 | 7.198,40 | 7.013,50 | 7.173,50 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
