(Login BolsaPT & Canal Forex) |
|
 SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS] |     | | Última Trade | 15,945 | Range 52 Semanas | [10,605 - 17,610] | | Hora da Última Trade | 2017-08-18 - 21:35 | Price-Target 1 Ano | N/A | | Variação | -0,155 (-0.963%) | Capitalização Bolsista | 1.166 | | Bid / Ask | 10,320 x 10.000 - 10,580 x 50.000 | EPS | 0,00 | | Abertura | 16,025 | PER | 29,89% | | Máximo | 16,045 | Pagamento Dividendo | N/A | | Mínimo | 15,840 | Data Ex-Dividendo | 2017-08-19 | | Fecho Anterior | 16,100 | Yield | N/A | | Volume | 14.400 | Volume Médio (3m) | 64.122 | | 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 2017-08-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-23 | 00:00:00 | 2,91 | 2,93 | 2,90 | 2,93 | 3.900 | | 2003-07-24 | 00:00:00 | 2,93 | 2,93 | 2,90 | 2,93 | 400 | | 2003-07-25 | 00:00:00 | 2,94 | 2,94 | 2,94 | 2,94 | 41.600 | | 2003-07-28 | 00:00:00 | 2,94 | 2,94 | 2,88 | 2,88 | 11.100 | | 2003-07-29 | 00:00:00 | 2,88 | 2,88 | 2,87 | 2,87 | 10.600 | | 2003-07-30 | 00:00:00 | 2,87 | 2,91 | 2,86 | 2,87 | 35.200 | | 2003-07-31 | 00:00:00 | 2,86 | 2,86 | 2,86 | 2,86 | 900 | | 2003-08-01 | 00:00:00 | 2,87 | 2,89 | 2,86 | 2,89 | 300 | | 2003-08-04 | 00:00:00 | 2,83 | 2,83 | 2,81 | 2,82 | 600 | | 2003-08-05 | 00:00:00 | 2,81 | 2,85 | 2,81 | 2,81 | 700 | | 2003-08-06 | 00:00:00 | 2,86 | 2,86 | 2,79 | 2,79 | 9.700 | | 2003-08-07 | 00:00:00 | 2,80 | 2,80 | 2,79 | 2,79 | 0 | | 2003-08-08 | 00:00:00 | 2,80 | 2,82 | 2,80 | 2,82 | 500 | | 2003-08-11 | 00:00:00 | 2,80 | 2,92 | 2,80 | 2,92 | 8.100 | | 2003-08-12 | 00:00:00 | 2,92 | 2,95 | 2,92 | 2,95 | 12.300 | | 2003-08-13 | 00:00:00 | 2,94 | 2,95 | 2,89 | 2,95 | 12.200 | | 2003-08-14 | 00:00:00 | 2,90 | 2,95 | 2,90 | 2,95 | 70.100 | | 2003-08-15 | 00:00:00 | 2,92 | 2,95 | 2,92 | 2,95 | 64.700 | | 2003-08-18 | 00:00:00 | 2,91 | 2,95 | 2,90 | 2,93 | 10.500 | | 2003-08-19 | 00:00:00 | 2,96 | 2,97 | 2,95 | 2,96 | 10.900 | | 2003-08-20 | 00:00:00 | 2,95 | 2,95 | 2,95 | 2,95 | 2.000 | | 2003-08-21 | 00:00:00 | 2,96 | 2,96 | 2,95 | 2,96 | 31.600 | | 2003-08-22 | 00:00:00 | 2,96 | 2,99 | 2,96 | 2,99 | 162.900 | | 2003-08-25 | 00:00:00 | 3,00 | 3,18 | 3,00 | 3,10 | 33.400 | | 2003-08-26 | 00:00:00 | 3,12 | 3,12 | 3,08 | 3,10 | 34.800 | | 2003-08-27 | 00:00:00 | 3,11 | 3,11 | 3,06 | 3,09 | 14.100 | | 2003-08-28 | 00:00:00 | 3,10 | 3,15 | 3,07 | 3,07 | 121.500 | | 2003-08-29 | 00:00:00 | 3,08 | 3,11 | 3,08 | 3,11 | 28.400 | | 2003-09-01 | 00:00:00 | 3,08 | 3,11 | 3,07 | 3,09 | 2.800 | | 2003-09-02 | 00:00:00 | 3,09 | 3,10 | 3,06 | 3,10 | 15.800 | | 2003-09-03 | 00:00:00 | 3,07 | 3,09 | 3,07 | 3,09 | 1.500 | | 2003-09-04 | 00:00:00 | 3,06 | 3,09 | 3,06 | 3,09 | 28.100 | | 2003-09-05 | 00:00:00 | 3,04 | 3,04 | 3,04 | 3,04 | 300 | | 2003-09-08 | 00:00:00 | 3,04 | 3,07 | 3,04 | 3,07 | 300 | | 2003-09-10 | 00:00:00 | 3,05 | 3,05 | 3,00 | 3,00 | 6.100 | | 2003-09-11 | 00:00:00 | 3,02 | 3,06 | 3,02 | 3,06 | 7.500 | | 2003-09-12 | 00:00:00 | 3,06 | 3,11 | 3,01 | 3,02 | 5.900 | | 2003-09-15 | 00:00:00 | 3,02 | 3,02 | 3,01 | 3,01 | 2.900 | | 2003-09-16 | 00:00:00 | 3,01 | 3,01 | 3,01 | 3,01 | 500 | | 2003-09-17 | 00:00:00 | 3,01 | 3,05 | 3,01 | 3,05 | 7.000 | | 2003-09-18 | 00:00:00 | 3,02 | 3,05 | 3,02 | 3,04 | 800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
