(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-08 | 00:00:00 | 4,10 | 4,12 | 4,08 | 4,12 | 3.800 | | 2004-12-09 | 00:00:00 | 4,12 | 4,12 | 4,08 | 4,09 | 6.900 | | 2004-12-10 | 00:00:00 | 4,10 | 4,10 | 4,05 | 4,05 | 36.900 | | 2004-12-13 | 00:00:00 | 4,08 | 4,08 | 4,06 | 4,08 | 1.700 | | 2004-12-14 | 00:00:00 | 4,09 | 4,10 | 4,06 | 4,09 | 41.100 | | 2004-12-15 | 00:00:00 | 4,09 | 4,13 | 4,09 | 4,10 | 45.000 | | 2004-12-16 | 00:00:00 | 4,11 | 4,14 | 4,08 | 4,14 | 8.800 | | 2004-12-17 | 00:00:00 | 4,12 | 4,14 | 4,07 | 4,09 | 10.300 | | 2004-12-20 | 00:00:00 | 4,06 | 4,13 | 4,06 | 4,13 | 4.600 | | 2004-12-21 | 00:00:00 | 4,10 | 4,13 | 4,07 | 4,11 | 2.292.200 | | 2004-12-22 | 00:00:00 | 4,08 | 4,08 | 4,08 | 4,08 | 100 | | 2004-12-23 | 00:00:00 | 4,10 | 4,13 | 4,08 | 4,10 | 70.300 | | 2004-12-24 | 00:00:00 | 4,13 | 4,13 | 4,07 | 4,07 | 3.700 | | 2004-12-27 | 00:00:00 | 4,07 | 4,10 | 4,07 | 4,10 | 45.800 | | 2004-12-28 | 00:00:00 | 4,10 | 4,10 | 4,07 | 4,10 | 73.000 | | 2004-12-29 | 00:00:00 | 4,11 | 4,12 | 4,08 | 4,09 | 17.500 | | 2004-12-30 | 00:00:00 | 4,09 | 4,11 | 4,08 | 4,08 | 13.200 | | 2004-12-31 | 00:00:00 | 4,07 | 4,10 | 4,07 | 4,10 | 5.500 | | 2005-01-03 | 00:00:00 | 4,12 | 4,12 | 4,05 | 4,05 | 23.700 | | 2005-01-04 | 00:00:00 | 4,05 | 4,09 | 4,03 | 4,07 | 11.300 | | 2005-01-05 | 00:00:00 | 4,08 | 4,08 | 4,05 | 4,05 | 1.900 | | 2005-01-06 | 00:00:00 | 4,05 | 4,09 | 4,05 | 4,09 | 16.300 | | 2005-01-07 | 00:00:00 | 4,09 | 4,12 | 4,09 | 4,09 | 15.800 | | 2005-01-10 | 00:00:00 | 4,08 | 4,10 | 4,08 | 4,10 | 18.400 | | 2005-01-11 | 00:00:00 | 4,06 | 4,11 | 4,06 | 4,07 | 21.300 | | 2005-01-12 | 00:00:00 | 4,07 | 4,11 | 4,06 | 4,10 | 23.200 | | 2005-01-13 | 00:00:00 | 4,11 | 4,11 | 4,05 | 4,09 | 24.400 | | 2005-01-14 | 00:00:00 | 4,06 | 4,10 | 4,05 | 4,10 | 20.600 | | 2005-01-17 | 00:00:00 | 4,09 | 4,11 | 4,09 | 4,11 | 9.200 | | 2005-01-18 | 00:00:00 | 4,11 | 4,13 | 4,11 | 4,13 | 68.500 | | 2005-01-19 | 00:00:00 | 4,14 | 4,28 | 4,14 | 4,26 | 161.700 | | 2005-01-20 | 00:00:00 | 4,18 | 4,22 | 4,18 | 4,21 | 25.300 | | 2005-01-21 | 00:00:00 | 4,25 | 4,26 | 4,22 | 4,25 | 48.200 | | 2005-01-24 | 00:00:00 | 4,24 | 4,25 | 4,20 | 4,24 | 32.800 | | 2005-01-25 | 00:00:00 | 4,24 | 4,35 | 4,24 | 4,32 | 159.500 | | 2005-01-26 | 00:00:00 | 4,32 | 4,52 | 4,32 | 4,46 | 185.800 | | 2005-01-27 | 00:00:00 | 4,50 | 4,58 | 4,46 | 4,57 | 87.500 | | 2005-01-28 | 00:00:00 | 4,58 | 4,73 | 4,58 | 4,70 | 186.700 | | 2005-01-31 | 00:00:00 | 4,75 | 4,85 | 4,71 | 4,74 | 163.500 | | 2005-02-01 | 00:00:00 | 4,70 | 4,74 | 4,60 | 4,65 | 124.400 | | 2005-02-02 | 00:00:00 | 4,65 | 4,75 | 4,65 | 4,72 | 149.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
