(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-11 | 00:00:00 | 4.809,60 | 4.817,30 | 4.751,40 | 4.791,90 | 0 | | 2002-11-12 | 00:00:00 | 4.794,50 | 4.867,70 | 4.776,70 | 4.855,30 | 0 | | 2002-11-13 | 00:00:00 | 4.822,00 | 4.855,00 | 4.778,70 | 4.832,30 | 0 | | 2002-11-14 | 00:00:00 | 4.839,50 | 4.983,20 | 4.819,30 | 4.949,40 | 0 | | 2002-11-15 | 00:00:00 | 4.993,60 | 5.027,60 | 4.977,40 | 5.027,60 | 0 | | 2002-11-18 | 00:00:00 | 5.039,10 | 5.101,20 | 5.028,60 | 5.033,90 | 0 | | 2002-11-19 | 00:00:00 | 4.999,30 | 5.031,20 | 4.984,10 | 5.000,20 | 0 | | 2002-11-20 | 00:00:00 | 5.037,90 | 5.061,70 | 4.950,90 | 5.034,30 | 0 | | 2002-11-21 | 00:00:00 | 5.110,80 | 5.134,30 | 5.069,20 | 5.134,30 | 0 | | 2002-11-22 | 00:00:00 | 5.136,50 | 5.171,80 | 5.110,70 | 5.160,80 | 0 | | 2002-11-25 | 00:00:00 | 5.172,40 | 5.180,40 | 5.125,70 | 5.151,60 | 0 | | 2002-11-26 | 00:00:00 | 5.131,90 | 5.162,90 | 5.072,90 | 5.092,00 | 0 | | 2002-11-27 | 00:00:00 | 5.072,00 | 5.198,70 | 5.055,40 | 5.181,90 | 0 | | 2002-11-28 | 00:00:00 | 5.199,50 | 5.213,30 | 5.145,90 | 5.149,90 | 0 | | 2002-11-29 | 00:00:00 | 5.162,20 | 5.197,10 | 5.106,20 | 5.117,50 | 0 | | 2002-12-02 | 00:00:00 | 5.134,90 | 5.208,70 | 5.109,00 | 5.150,50 | 0 | | 2002-12-03 | 00:00:00 | 5.134,10 | 5.144,20 | 5.000,70 | 5.004,00 | 49.628.800 | | 2002-12-04 | 00:00:00 | 4.982,30 | 5.019,70 | 4.935,10 | 5.010,40 | 49.441.400 | | 2002-12-05 | 00:00:00 | 5.028,80 | 5.068,20 | 4.945,60 | 4.950,70 | 38.087.200 | | 2002-12-06 | 00:00:00 | 4.968,70 | 4.986,40 | 4.858,00 | 4.934,80 | 41.960.400 | | 2002-12-09 | 00:00:00 | 4.922,10 | 4.959,20 | 4.856,40 | 4.863,00 | 42.089.800 | | 2002-12-10 | 00:00:00 | 4.860,70 | 4.919,90 | 4.842,40 | 4.909,30 | 42.276.600 | | 2002-12-11 | 00:00:00 | 4.926,30 | 4.967,00 | 4.879,50 | 4.905,80 | 46.531.600 | | 2002-12-12 | 00:00:00 | 4.902,10 | 4.932,70 | 4.847,80 | 4.880,00 | 45.556.400 | | 2002-12-13 | 00:00:00 | 4.861,90 | 4.878,00 | 4.823,10 | 4.847,70 | 44.657.400 | | 2002-12-16 | 00:00:00 | 4.820,50 | 4.955,20 | 4.819,40 | 4.940,10 | 35.274.600 | | 2002-12-17 | 00:00:00 | 4.957,80 | 4.962,00 | 4.870,80 | 4.902,30 | 53.444.800 | | 2002-12-18 | 00:00:00 | 4.882,70 | 4.901,20 | 4.804,40 | 4.804,60 | 43.183.200 | | 2002-12-19 | 00:00:00 | 4.831,80 | 4.863,00 | 4.757,20 | 4.781,60 | 45.590.400 | | 2002-12-20 | 00:00:00 | 4.760,10 | 4.811,90 | 4.726,10 | 4.774,60 | 59.180.400 | | 2002-12-23 | 00:00:00 | 4.787,80 | 4.804,10 | 4.722,80 | 4.731,30 | 22.894.400 | | 2002-12-27 | 00:00:00 | 4.697,50 | 4.697,50 | 4.573,80 | 4.573,90 | 19.755.800 | | 2002-12-30 | 00:00:00 | 4.580,30 | 4.675,10 | 4.579,00 | 4.630,80 | 18.504.000 | | 2003-01-03 | 00:00:00 | 4.815,60 | 4.902,80 | 4.808,20 | 4.899,50 | 41.552.600 | | 2003-01-06 | 00:00:00 | 4.913,60 | 4.943,00 | 4.845,50 | 4.916,20 | 39.721.000 | | 2003-01-07 | 00:00:00 | 4.936,50 | 4.938,90 | 4.834,90 | 4.887,00 | 37.996.600 | | 2003-01-08 | 00:00:00 | 4.863,00 | 4.895,30 | 4.838,90 | 4.882,30 | 43.157.200 | | 2003-01-09 | 00:00:00 | 4.850,30 | 4.876,00 | 4.789,70 | 4.857,90 | 53.250.400 | | 2003-01-10 | 00:00:00 | 4.875,50 | 4.908,50 | 4.813,60 | 4.854,20 | 50.426.400 | | 2003-01-13 | 00:00:00 | 4.880,40 | 4.927,20 | 4.864,00 | 4.887,80 | 40.850.000 | | 2003-01-14 | 00:00:00 | 4.889,50 | 4.965,30 | 4.875,20 | 4.965,30 | 43.241.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
