(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-02 | 00:00:00 | 17,98 | 18,04 | 17,70 | 17,86 | 37.312 | | 2018-01-03 | 00:00:00 | 17,84 | 18,06 | 17,84 | 17,86 | 66.165 | | 2018-01-04 | 00:00:00 | 17,94 | 18,16 | 17,90 | 18,14 | 94.066 | | 2018-01-05 | 00:00:00 | 18,16 | 18,16 | 18,04 | 18,06 | 39.313 | | 2018-01-08 | 00:00:00 | 18,14 | 18,40 | 18,10 | 18,40 | 63.459 | | 2018-01-09 | 00:00:00 | 18,48 | 18,76 | 18,40 | 18,66 | 48.391 | | 2018-01-10 | 00:00:00 | 18,72 | 18,96 | 18,72 | 18,86 | 32.198 | | 2018-01-11 | 00:00:00 | 18,72 | 18,90 | 18,64 | 18,74 | 30.575 | | 2018-01-12 | 00:00:00 | 18,74 | 18,86 | 18,64 | 18,64 | 38.907 | | 2018-01-15 | 00:00:00 | 18,64 | 18,72 | 18,50 | 18,62 | 28.923 | | 2018-01-16 | 00:00:00 | 18,62 | 18,82 | 18,56 | 18,64 | 28.504 | | 2018-01-17 | 00:00:00 | 18,68 | 18,92 | 18,44 | 18,58 | 44.035 | | 2018-01-18 | 00:00:00 | 18,58 | 18,64 | 18,40 | 18,50 | 31.098 | | 2018-01-19 | 00:00:00 | 18,24 | 18,60 | 18,20 | 18,56 | 45.241 | | 2018-01-22 | 00:00:00 | 18,58 | 18,84 | 18,50 | 18,72 | 34.862 | | 2018-01-23 | 00:00:00 | 18,90 | 18,92 | 18,72 | 18,86 | 29.043 | | 2018-01-24 | 00:00:00 | 18,90 | 18,90 | 18,72 | 18,84 | 26.708 | | 2018-01-25 | 00:00:00 | 18,84 | 18,84 | 18,58 | 18,64 | 36.221 | | 2018-01-26 | 00:00:00 | 18,64 | 18,80 | 18,50 | 18,58 | 20.783 | | 2018-01-29 | 00:00:00 | 18,50 | 18,52 | 18,36 | 18,50 | 31.922 | | 2018-01-30 | 00:00:00 | 18,50 | 18,50 | 18,04 | 18,36 | 29.580 | | 2018-01-31 | 00:00:00 | 18,68 | 18,74 | 18,36 | 18,38 | 40.487 | | 2018-02-01 | 00:00:00 | 18,04 | 18,52 | 18,04 | 18,32 | 30.764 | | 2018-02-02 | 00:00:00 | 18,20 | 18,60 | 18,14 | 18,14 | 38.060 | | 2018-02-05 | 00:00:00 | 18,14 | 18,18 | 17,14 | 17,80 | 60.763 | | 2018-02-06 | 00:00:00 | 17,30 | 18,10 | 17,20 | 17,52 | 73.822 | | 2018-02-07 | 00:00:00 | 17,96 | 18,24 | 17,40 | 18,00 | 63.117 | | 2018-02-08 | 00:00:00 | 17,88 | 17,98 | 17,60 | 17,60 | 28.802 | | 2018-02-09 | 00:00:00 | 17,54 | 17,78 | 17,26 | 17,54 | 43.268 | | 2018-02-12 | 00:00:00 | 17,88 | 18,02 | 17,70 | 17,90 | 22.006 | | 2018-02-13 | 00:00:00 | 17,98 | 18,08 | 17,74 | 17,78 | 30.720 | | 2018-02-14 | 00:00:00 | 18,18 | 18,18 | 17,70 | 18,04 | 119.611 | | 2018-02-15 | 00:00:00 | 18,10 | 18,46 | 18,00 | 18,00 | 52.602 | | 2018-02-16 | 00:00:00 | 17,88 | 18,32 | 17,70 | 18,00 | 30.090 | | 2018-02-19 | 00:00:00 | 18,30 | 18,48 | 18,06 | 18,12 | 26.880 | | 2018-02-20 | 00:00:00 | 18,46 | 18,72 | 18,10 | 18,62 | 64.486 | | 2018-02-21 | 00:00:00 | 18,68 | 18,80 | 18,60 | 18,78 | 39.940 | | 2018-02-22 | 00:00:00 | 18,74 | 18,78 | 18,58 | 18,72 | 21.446 | | 2018-02-23 | 00:00:00 | 18,76 | 19,10 | 18,66 | 18,98 | 85.594 | | 2018-02-26 | 00:00:00 | 19,10 | 19,80 | 19,10 | 19,70 | 83.168 | | 2018-02-27 | 00:00:00 | 19,70 | 19,70 | 19,36 | 19,48 | 34.383 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
