(Login BolsaPT & Canal Forex) |
|
 SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS] |     | | Última Trade | 14,080 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,260 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 10,320 x 10.000 - 10,580 x 50.000 | EPS | 0,00 | | Abertura | 13,780 | PER | 0,00% | | Máximo | 14,180 | Pagamento Dividendo | | | Mínimo | 13,600 | Data Ex-Dividendo | | | Fecho Anterior | 13,820 | Yield | | | Volume | 73.641 | 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 SEM.LS de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-18 | 00:00:00 | 15,97 | 15,97 | 15,29 | 15,48 | 104.471 | | 2017-05-19 | 00:00:00 | 15,85 | 16,00 | 15,51 | 16,00 | 478.613 | | 2017-05-22 | 00:00:00 | 16,05 | 16,28 | 15,90 | 16,02 | 90.692 | | 2017-05-23 | 00:00:00 | 16,01 | 16,33 | 16,01 | 16,12 | 53.579 | | 2017-05-24 | 00:00:00 | 16,34 | 16,34 | 16,05 | 16,28 | 72.063 | | 2017-05-25 | 00:00:00 | 16,38 | 16,47 | 16,25 | 16,42 | 63.506 | | 2017-05-26 | 00:00:00 | 16,55 | 16,55 | 16,16 | 16,33 | 87.963 | | 2017-05-29 | 00:00:00 | 16,44 | 16,46 | 16,29 | 16,34 | 28.273 | | 2017-05-30 | 00:00:00 | 16,50 | 16,58 | 16,33 | 16,54 | 116.926 | | 2017-05-31 | 00:00:00 | 16,58 | 16,62 | 16,45 | 16,57 | 98.542 | | 2017-06-01 | 00:00:00 | 16,53 | 16,81 | 16,53 | 16,70 | 73.184 | | 2017-06-02 | 00:00:00 | 16,74 | 17,02 | 16,73 | 16,86 | 103.194 | | 2017-06-05 | 00:00:00 | 16,55 | 16,84 | 16,27 | 16,43 | 42.917 | | 2017-06-06 | 00:00:00 | 16,46 | 16,95 | 16,32 | 16,92 | 77.024 | | 2017-06-07 | 00:00:00 | 16,76 | 16,90 | 16,70 | 16,70 | 81.668 | | 2017-06-08 | 00:00:00 | 16,68 | 16,85 | 16,59 | 16,69 | 46.523 | | 2017-06-09 | 00:00:00 | 16,62 | 16,93 | 16,62 | 16,88 | 47.236 | | 2017-06-12 | 00:00:00 | 16,90 | 16,90 | 16,69 | 16,69 | 58.278 | | 2017-06-13 | 00:00:00 | 16,82 | 16,95 | 16,66 | 16,90 | 59.546 | | 2017-06-14 | 00:00:00 | 16,81 | 17,13 | 16,81 | 16,95 | 54.072 | | 2017-06-15 | 00:00:00 | 16,75 | 17,23 | 16,75 | 17,09 | 88.752 | | 2017-06-16 | 00:00:00 | 17,11 | 17,24 | 16,85 | 17,03 | 187.444 | | 2017-06-19 | 00:00:00 | 17,19 | 17,36 | 17,09 | 17,35 | 76.532 | | 2017-06-20 | 00:00:00 | 17,39 | 17,61 | 17,21 | 17,22 | 68.534 | | 2017-06-21 | 00:00:00 | 17,34 | 17,40 | 17,18 | 17,36 | 84.218 | | 2017-06-22 | 00:00:00 | 17,39 | 17,43 | 16,94 | 17,10 | 102.276 | | 2017-06-23 | 00:00:00 | 17,16 | 17,20 | 16,93 | 17,01 | 65.484 | | 2017-06-26 | 00:00:00 | 17,07 | 17,35 | 17,05 | 17,22 | 22.955 | | 2017-06-27 | 00:00:00 | 17,29 | 17,32 | 16,94 | 16,96 | 38.248 | | 2017-06-28 | 00:00:00 | 17,00 | 17,04 | 16,59 | 16,91 | 32.428 | | 2017-06-29 | 00:00:00 | 17,22 | 17,22 | 16,71 | 16,96 | 112.321 | | 2017-06-30 | 00:00:00 | 16,84 | 17,07 | 16,81 | 16,98 | 47.905 | | 2017-07-03 | 00:00:00 | 16,90 | 17,23 | 16,90 | 17,17 | 41.766 | | 2017-07-04 | 00:00:00 | 17,14 | 17,18 | 16,89 | 16,98 | 27.240 | | 2017-07-05 | 00:00:00 | 17,13 | 17,13 | 16,74 | 17,00 | 83.218 | | 2017-07-06 | 00:00:00 | 17,00 | 17,00 | 16,56 | 16,79 | 47.673 | | 2017-07-07 | 00:00:00 | 16,79 | 17,02 | 16,60 | 16,98 | 57.877 | | 2017-07-10 | 00:00:00 | 16,86 | 17,05 | 16,83 | 17,05 | 36.049 | | 2017-07-11 | 00:00:00 | 17,00 | 17,05 | 16,84 | 16,90 | 33.493 | | 2017-07-12 | 00:00:00 | 17,00 | 17,00 | 16,74 | 16,87 | 36.904 | | 2017-07-13 | 00:00:00 | 16,89 | 17,04 | 16,84 | 16,99 | 108.602 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
