(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-04 | 00:00:00 | 7.484,80 | 7.485,40 | 7.266,70 | 7.268,10 | 0 | | 2000-01-05 | 00:00:00 | 7.153,10 | 7.265,50 | 7.114,10 | 7.181,30 | 0 | | 2000-01-06 | 00:00:00 | 7.177,20 | 7.301,90 | 7.174,70 | 7.280,60 | 0 | | 2000-01-07 | 00:00:00 | 7.338,70 | 7.448,00 | 7.338,10 | 7.448,00 | 0 | | 2000-01-10 | 00:00:00 | 7.518,70 | 7.544,00 | 7.447,30 | 7.452,80 | 0 | | 2000-01-11 | 00:00:00 | 7.440,80 | 7.477,20 | 7.380,90 | 7.420,10 | 0 | | 2000-01-12 | 00:00:00 | 7.374,30 | 7.450,90 | 7.345,90 | 7.440,20 | 0 | | 2000-01-13 | 00:00:00 | 7.451,80 | 7.487,60 | 7.417,50 | 7.436,90 | 0 | | 2000-01-14 | 00:00:00 | 7.483,70 | 7.525,50 | 7.471,70 | 7.513,90 | 0 | | 2000-01-17 | 00:00:00 | 7.536,20 | 7.543,50 | 7.493,90 | 7.507,00 | 0 | | 2000-01-18 | 00:00:00 | 7.510,90 | 7.523,40 | 7.402,70 | 7.404,80 | 0 | | 2000-01-19 | 00:00:00 | 7.385,90 | 7.387,60 | 7.326,70 | 7.336,80 | 0 | | 2000-01-20 | 00:00:00 | 7.372,50 | 7.376,80 | 7.248,90 | 7.251,20 | 0 | | 2000-01-21 | 00:00:00 | 7.180,70 | 7.304,50 | 7.179,40 | 7.236,00 | 0 | | 2000-01-24 | 00:00:00 | 7.260,00 | 7.273,00 | 7.127,90 | 7.127,90 | 0 | | 2000-01-25 | 00:00:00 | 7.082,80 | 7.120,80 | 6.943,70 | 6.954,80 | 0 | | 2000-01-26 | 00:00:00 | 7.014,20 | 7.024,30 | 6.952,40 | 6.963,60 | 0 | | 2000-01-27 | 00:00:00 | 7.025,80 | 7.124,60 | 7.020,00 | 7.113,40 | 0 | | 2000-01-28 | 00:00:00 | 7.125,90 | 7.156,10 | 7.021,80 | 7.029,60 | 0 | | 2000-01-31 | 00:00:00 | 6.988,30 | 7.038,40 | 6.894,50 | 6.894,70 | 0 | | 2000-02-01 | 00:00:00 | 6.985,20 | 7.049,60 | 6.985,10 | 7.025,20 | 0 | | 2000-02-02 | 00:00:00 | 7.094,70 | 7.098,40 | 6.999,70 | 7.097,40 | 0 | | 2000-02-03 | 00:00:00 | 7.115,10 | 7.232,80 | 7.096,50 | 7.182,90 | 0 | | 2000-02-04 | 00:00:00 | 7.233,10 | 7.254,20 | 7.113,90 | 7.148,70 | 0 | | 2000-02-07 | 00:00:00 | 7.147,20 | 7.215,40 | 7.100,30 | 7.131,30 | 0 | | 2000-02-08 | 00:00:00 | 7.162,10 | 7.219,00 | 7.128,70 | 7.130,90 | 0 | | 2000-02-09 | 00:00:00 | 7.147,80 | 7.188,20 | 7.029,30 | 7.031,70 | 0 | | 2000-02-10 | 00:00:00 | 6.986,40 | 7.053,30 | 6.956,90 | 6.998,00 | 0 | | 2000-02-11 | 00:00:00 | 7.016,10 | 7.031,80 | 6.898,10 | 6.973,40 | 0 | | 2000-02-14 | 00:00:00 | 6.938,60 | 6.990,30 | 6.921,10 | 6.921,70 | 0 | | 2000-02-15 | 00:00:00 | 6.934,20 | 6.969,40 | 6.805,80 | 6.806,40 | 0 | | 2000-02-16 | 00:00:00 | 6.883,40 | 6.945,00 | 6.863,20 | 6.933,30 | 0 | | 2000-02-17 | 00:00:00 | 6.939,30 | 7.107,10 | 6.931,70 | 7.029,40 | 0 | | 2000-02-18 | 00:00:00 | 7.077,40 | 7.089,00 | 7.012,10 | 7.047,00 | 0 | | 2000-02-21 | 00:00:00 | 6.991,80 | 7.007,60 | 6.949,90 | 6.962,70 | 0 | | 2000-02-22 | 00:00:00 | 6.967,90 | 7.056,70 | 6.964,10 | 7.037,50 | 0 | | 2000-02-23 | 00:00:00 | 7.080,90 | 7.123,30 | 7.079,20 | 7.091,70 | 0 | | 2000-02-24 | 00:00:00 | 7.135,60 | 7.136,00 | 7.040,30 | 7.043,80 | 0 | | 2000-02-25 | 00:00:00 | 7.117,30 | 7.140,30 | 6.970,40 | 6.989,10 | 0 | | 2000-02-28 | 00:00:00 | 6.975,50 | 7.012,60 | 6.829,90 | 6.917,80 | 0 | | 2000-02-29 | 00:00:00 | 6.966,70 | 6.973,80 | 6.898,80 | 6.910,10 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
