(Login BolsaPT & Canal Forex) |
|
 SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS] |     | | Última Trade | 15,910 | Range 52 Semanas | [10,600 - 17,610] | | Hora da Última Trade | 2017-08-16 - 21:35 | Price-Target 1 Ano | N/A | | Variação | -0,140 (-0.87%) | Capitalização Bolsista | 1.166 | | Bid / Ask | 10,320 x 10.000 - 10,580 x 50.000 | EPS | 0,00 | | Abertura | 16,140 | PER | 29,89% | | Máximo | 16,150 | Pagamento Dividendo | N/A | | Mínimo | 15,820 | Data Ex-Dividendo | 2017-08-17 | | Fecho Anterior | 16,050 | Yield | N/A | | Volume | 42.676 | Volume Médio (3m) | 65.569 | | 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 2017-08-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-06 | 00:00:00 | 3,90 | 3,90 | 3,81 | 3,83 | 509 | | 2002-08-07 | 00:00:00 | 3,83 | 3,83 | 3,78 | 3,78 | 173 | | 2002-08-08 | 00:00:00 | 3,78 | 3,90 | 3,78 | 3,90 | 282 | | 2002-08-09 | 00:00:00 | 3,90 | 3,97 | 3,90 | 3,97 | 24 | | 2002-08-12 | 00:00:00 | 3,95 | 3,95 | 3,91 | 3,94 | 56 | | 2002-08-13 | 00:00:00 | 3,90 | 3,94 | 3,90 | 3,94 | 35 | | 2002-08-14 | 00:00:00 | 3,90 | 3,90 | 3,85 | 3,85 | 3 | | 2002-08-16 | 00:00:00 | 3,85 | 3,85 | 3,71 | 3,80 | 357 | | 2002-08-19 | 00:00:00 | 3,80 | 3,80 | 3,76 | 3,80 | 415 | | 2002-08-20 | 00:00:00 | 3,78 | 3,78 | 3,71 | 3,75 | 48 | | 2002-08-21 | 00:00:00 | 3,74 | 3,75 | 3,74 | 3,75 | 185 | | 2002-08-22 | 00:00:00 | 3,75 | 3,75 | 3,74 | 3,75 | 102 | | 2002-08-23 | 00:00:00 | 3,75 | 3,78 | 3,75 | 3,78 | 183 | | 2002-08-26 | 00:00:00 | 3,77 | 3,83 | 3,71 | 3,81 | 18 | | 2002-08-27 | 00:00:00 | 3,80 | 3,90 | 3,80 | 3,90 | 1.162 | | 2002-08-28 | 00:00:00 | 3,89 | 3,89 | 3,83 | 3,83 | 36 | | 2002-08-29 | 00:00:00 | 3,89 | 3,89 | 3,75 | 3,81 | 1.817 | | 2002-08-30 | 00:00:00 | 3,84 | 3,88 | 3,76 | 3,84 | 1.185 | | 2002-09-02 | 00:00:00 | 3,80 | 3,80 | 3,75 | 3,79 | 28 | | 2002-09-03 | 00:00:00 | 3,76 | 3,76 | 3,73 | 3,74 | 25 | | 2002-09-04 | 00:00:00 | 3,72 | 3,74 | 3,72 | 3,72 | 14 | | 2002-09-05 | 00:00:00 | 3,72 | 3,72 | 3,70 | 3,72 | 26 | | 2002-09-06 | 00:00:00 | 3,74 | 3,76 | 3,74 | 3,75 | 122 | | 2002-09-09 | 00:00:00 | 3,70 | 3,75 | 3,70 | 3,72 | 4 | | 2002-09-10 | 00:00:00 | 3,72 | 3,72 | 3,72 | 3,72 | 16 | | 2002-09-11 | 00:00:00 | 3,79 | 3,80 | 3,70 | 3,70 | 196 | | 2002-09-12 | 00:00:00 | 3,68 | 3,77 | 3,68 | 3,76 | 187 | | 2002-09-13 | 00:00:00 | 3,70 | 3,73 | 3,67 | 3,73 | 164 | | 2002-09-16 | 00:00:00 | 3,67 | 3,70 | 3,64 | 3,64 | 29 | | 2002-09-17 | 00:00:00 | 3,66 | 3,70 | 3,62 | 3,62 | 103 | | 2002-09-18 | 00:00:00 | 3,63 | 3,63 | 3,58 | 3,60 | 15 | | 2002-09-19 | 00:00:00 | 3,54 | 3,60 | 3,54 | 3,60 | 70 | | 2002-09-20 | 00:00:00 | 3,60 | 3,68 | 3,56 | 3,57 | 33 | | 2002-09-23 | 00:00:00 | 3,55 | 3,55 | 3,46 | 3,46 | 811 | | 2002-09-24 | 00:00:00 | 3,46 | 3,46 | 3,14 | 3,32 | 37 | | 2002-09-25 | 00:00:00 | 3,30 | 3,34 | 3,17 | 3,22 | 214 | | 2002-09-26 | 00:00:00 | 3,32 | 3,49 | 3,32 | 3,49 | 470 | | 2002-09-27 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,40 | 377 | | 2002-09-30 | 00:00:00 | 3,27 | 3,37 | 3,18 | 3,37 | 32 | | 2002-10-01 | 00:00:00 | 3,26 | 3,29 | 3,26 | 3,29 | 11 | | 2002-10-02 | 00:00:00 | 3,38 | 3,44 | 3,24 | 3,25 | 62 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
