(Login BolsaPT & Canal Forex) |
|
 SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS] |     | | Última Trade | 16,330 | Range 52 Semanas | [9,200 - 16,550] | | Hora da Última Trade | 2017-05-26 - 21:35 | Price-Target 1 Ano | N/A | | Variação | -0,090 (-0.52%) | Capitalização Bolsista | 1.166 | | Bid / Ask | 10,320 x 10.000 - 10,580 x 50.000 | EPS | 0,00 | | Abertura | 16,550 | PER | 29,89% | | Máximo | 16,550 | Pagamento Dividendo | N/A | | Mínimo | 16,160 | Data Ex-Dividendo | 2017-05-27 | | Fecho Anterior | 16,420 | Yield | N/A | | Volume | 87.963 | Volume Médio (3m) | 53.995 | | 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 2017-05-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-13 | 00:00:00 | 3,55 | 3,60 | 3,55 | 3,58 | 41.600 | | 2004-01-14 | 00:00:00 | 3,62 | 3,62 | 3,57 | 3,60 | 13.400 | | 2004-01-15 | 00:00:00 | 3,61 | 3,61 | 3,56 | 3,60 | 38.200 | | 2004-01-16 | 00:00:00 | 3,59 | 3,60 | 3,59 | 3,60 | 23.300 | | 2004-01-19 | 00:00:00 | 3,60 | 3,60 | 3,58 | 3,59 | 15.300 | | 2004-01-20 | 00:00:00 | 3,59 | 3,60 | 3,55 | 3,56 | 48.600 | | 2004-01-21 | 00:00:00 | 3,58 | 3,58 | 3,53 | 3,55 | 23.200 | | 2004-01-22 | 00:00:00 | 3,57 | 3,57 | 3,44 | 3,46 | 63.200 | | 2004-01-23 | 00:00:00 | 3,50 | 3,50 | 3,49 | 3,50 | 24.100 | | 2004-01-26 | 00:00:00 | 3,50 | 3,52 | 3,50 | 3,50 | 3.900 | | 2004-01-27 | 00:00:00 | 3,51 | 3,52 | 3,50 | 3,50 | 3.500 | | 2004-01-28 | 00:00:00 | 3,50 | 3,53 | 3,50 | 3,53 | 4.200 | | 2004-01-29 | 00:00:00 | 3,52 | 3,52 | 3,47 | 3,47 | 7.500 | | 2004-01-30 | 00:00:00 | 3,50 | 3,52 | 3,50 | 3,52 | 3.500 | | 2004-02-02 | 00:00:00 | 3,51 | 3,53 | 3,50 | 3,53 | 150.600 | | 2004-02-03 | 00:00:00 | 3,51 | 3,67 | 3,51 | 3,67 | 185.500 | | 2004-02-04 | 00:00:00 | 3,65 | 3,92 | 3,65 | 3,75 | 372.800 | | 2004-02-05 | 00:00:00 | 3,82 | 3,97 | 3,81 | 3,90 | 134.200 | | 2004-02-06 | 00:00:00 | 3,90 | 3,90 | 3,82 | 3,84 | 135.800 | | 2004-02-09 | 00:00:00 | 3,89 | 3,89 | 3,85 | 3,85 | 3.800 | | 2004-02-10 | 00:00:00 | 3,90 | 3,90 | 3,81 | 3,84 | 19.800 | | 2004-02-11 | 00:00:00 | 3,84 | 3,85 | 3,82 | 3,83 | 358.800 | | 2004-02-12 | 00:00:00 | 3,85 | 3,85 | 3,76 | 3,84 | 63.800 | | 2004-02-13 | 00:00:00 | 3,80 | 3,84 | 3,80 | 3,80 | 126.200 | | 2004-02-16 | 00:00:00 | 3,80 | 3,83 | 3,80 | 3,83 | 4.100 | | 2004-02-17 | 00:00:00 | 3,83 | 3,85 | 3,80 | 3,83 | 42.300 | | 2004-02-18 | 00:00:00 | 3,85 | 3,93 | 3,80 | 3,92 | 58.700 | | 2004-02-19 | 00:00:00 | 3,93 | 3,94 | 3,90 | 3,90 | 86.400 | | 2004-02-20 | 00:00:00 | 3,90 | 3,93 | 3,84 | 3,84 | 12.000 | | 2004-02-23 | 00:00:00 | 3,89 | 3,89 | 3,85 | 3,88 | 1.900 | | 2004-02-24 | 00:00:00 | 3,89 | 3,89 | 3,88 | 3,88 | 3.200 | | 2004-02-25 | 00:00:00 | 3,92 | 3,93 | 3,85 | 3,89 | 25.300 | | 2004-02-26 | 00:00:00 | 3,90 | 3,90 | 3,85 | 3,88 | 18.400 | | 2004-02-27 | 00:00:00 | 3,88 | 3,89 | 3,82 | 3,87 | 40.400 | | 2004-03-01 | 00:00:00 | 3,88 | 3,89 | 3,82 | 3,82 | 38.400 | | 2004-03-02 | 00:00:00 | 3,81 | 3,88 | 3,80 | 3,86 | 52.400 | | 2004-03-03 | 00:00:00 | 3,88 | 3,88 | 3,86 | 3,87 | 28.300 | | 2004-03-04 | 00:00:00 | 3,89 | 3,89 | 3,87 | 3,87 | 15.100 | | 2004-03-05 | 00:00:00 | 3,89 | 3,89 | 3,87 | 3,87 | 10.500 | | 2004-03-08 | 00:00:00 | 3,88 | 3,92 | 3,88 | 3,92 | 92.900 | | 2004-03-09 | 00:00:00 | 3,93 | 3,93 | 3,90 | 3,91 | 14.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
