(Login BolsaPT & Canal Forex) |
|
 SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS] |     | | Última Trade | 16,905 | Range 52 Semanas | [10,265 - 17,610] | | Hora da Última Trade | 2017-07-25 - 16:07 | Price-Target 1 Ano | N/A | | Variação | +0,065 (+0,386%) | Capitalização Bolsista | 1.166 | | Bid / Ask | 10,320 x 10.000 - 10,580 x 50.000 | EPS | 0,00 | | Abertura | 16,970 | PER | 29,89% | | Máximo | 17,020 | Pagamento Dividendo | N/A | | Mínimo | 16,865 | Data Ex-Dividendo | 2017-07-25 | | Fecho Anterior | 16,840 | Yield | N/A | | Volume | 10.106 | Volume Médio (3m) | 74.779 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SEM.LS de 2000-01-01 a 2017-07-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-13 | 00:00:00 | 3,96 | 3,97 | 3,94 | 3,94 | 56 | | 2001-08-14 | 00:00:00 | 3,97 | 3,99 | 3,94 | 3,97 | 1.135 | | 2001-08-16 | 00:00:00 | 3,97 | 4,01 | 3,85 | 3,99 | 878 | | 2001-08-17 | 00:00:00 | 3,96 | 4,00 | 3,83 | 3,85 | 516 | | 2001-08-20 | 00:00:00 | 3,85 | 3,86 | 3,81 | 3,81 | 79 | | 2001-08-21 | 00:00:00 | 3,81 | 3,88 | 3,81 | 3,88 | 117 | | 2001-08-22 | 00:00:00 | 3,87 | 3,91 | 3,82 | 3,82 | 336 | | 2001-08-23 | 00:00:00 | 3,88 | 3,89 | 3,80 | 3,88 | 238 | | 2001-08-24 | 00:00:00 | 3,88 | 3,90 | 3,81 | 3,87 | 169 | | 2001-08-27 | 00:00:00 | 3,83 | 3,99 | 3,82 | 3,99 | 971 | | 2001-08-28 | 00:00:00 | 3,97 | 4,03 | 3,96 | 3,98 | 7.722 | | 2001-08-29 | 00:00:00 | 3,96 | 4,00 | 3,86 | 3,98 | 516 | | 2001-08-30 | 00:00:00 | 3,98 | 4,03 | 3,96 | 4,00 | 945 | | 2001-08-31 | 00:00:00 | 3,99 | 4,01 | 3,96 | 3,96 | 66 | | 2001-09-03 | 00:00:00 | 3,93 | 4,00 | 3,93 | 4,00 | 1.135 | | 2001-09-04 | 00:00:00 | 3,99 | 4,02 | 3,95 | 4,02 | 211 | | 2001-09-05 | 00:00:00 | 4,03 | 4,03 | 3,97 | 4,00 | 119 | | 2001-09-06 | 00:00:00 | 3,98 | 4,02 | 3,97 | 4,00 | 3.202 | | 2001-09-07 | 00:00:00 | 3,96 | 4,01 | 3,83 | 3,83 | 5.727 | | 2001-09-10 | 00:00:00 | 3,93 | 3,95 | 3,85 | 3,95 | 162 | | 2001-09-11 | 00:00:00 | 3,91 | 3,98 | 3,90 | 3,90 | 379 | | 2001-09-12 | 00:00:00 | 3,90 | 3,90 | 3,72 | 3,80 | 2.098 | | 2001-09-13 | 00:00:00 | 3,73 | 3,80 | 3,70 | 3,80 | 965 | | 2001-09-14 | 00:00:00 | 3,77 | 3,80 | 3,61 | 3,70 | 1.201 | | 2001-09-17 | 00:00:00 | 3,61 | 3,67 | 3,52 | 3,52 | 1.363 | | 2001-09-18 | 00:00:00 | 3,52 | 3,66 | 3,50 | 3,61 | 623 | | 2001-09-19 | 00:00:00 | 3,61 | 3,69 | 3,61 | 3,64 | 707 | | 2001-09-20 | 00:00:00 | 3,65 | 3,70 | 3,53 | 3,70 | 238 | | 2001-09-21 | 00:00:00 | 3,62 | 3,73 | 3,56 | 3,60 | 6.537 | | 2001-09-24 | 00:00:00 | 3,72 | 3,75 | 3,65 | 3,70 | 410 | | 2001-09-25 | 00:00:00 | 3,70 | 3,79 | 3,69 | 3,79 | 1.437 | | 2001-09-26 | 00:00:00 | 3,80 | 4,05 | 3,80 | 4,00 | 5.201 | | 2001-09-27 | 00:00:00 | 3,93 | 3,96 | 3,76 | 3,83 | 933 | | 2001-09-28 | 00:00:00 | 3,88 | 4,07 | 3,86 | 4,00 | 5.523 | | 2001-10-01 | 00:00:00 | 4,00 | 4,01 | 3,90 | 3,99 | 743 | | 2001-10-02 | 00:00:00 | 4,00 | 4,09 | 3,96 | 4,01 | 175 | | 2001-10-03 | 00:00:00 | 4,01 | 4,01 | 3,92 | 3,98 | 1.138 | | 2001-10-04 | 00:00:00 | 3,99 | 4,07 | 3,95 | 4,07 | 2.611 | | 2001-10-08 | 00:00:00 | 4,04 | 4,07 | 3,96 | 3,97 | 41 | | 2001-10-09 | 00:00:00 | 3,98 | 3,99 | 3,97 | 3,97 | 206 | | 2001-10-10 | 00:00:00 | 4,00 | 4,03 | 3,97 | 4,02 | 38 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
