(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 | | 2007-08-13 | 00:00:00 | 11,69 | 11,69 | 11,31 | 11,50 | 412.900 | | 2007-08-14 | 00:00:00 | 11,50 | 11,91 | 11,50 | 11,65 | 304.000 | | 2007-08-15 | 00:00:00 | 11,65 | 11,79 | 11,57 | 11,79 | 125.900 | | 2007-08-16 | 00:00:00 | 11,59 | 11,59 | 11,10 | 11,41 | 284.000 | | 2007-08-17 | 00:00:00 | 11,33 | 11,65 | 10,60 | 11,37 | 284.700 | | 2007-08-20 | 00:00:00 | 11,50 | 11,55 | 11,33 | 11,45 | 119.800 | | 2007-08-21 | 00:00:00 | 11,50 | 11,59 | 11,35 | 11,43 | 393.600 | | 2007-08-22 | 00:00:00 | 11,52 | 11,85 | 11,50 | 11,85 | 105.300 | | 2007-08-23 | 00:00:00 | 11,99 | 12,34 | 11,99 | 12,10 | 526.300 | | 2007-08-24 | 00:00:00 | 12,03 | 12,30 | 11,98 | 12,21 | 80.900 | | 2007-08-27 | 00:00:00 | 12,26 | 12,31 | 12,15 | 12,31 | 187.400 | | 2007-08-28 | 00:00:00 | 12,31 | 12,31 | 11,85 | 11,93 | 250.300 | | 2007-08-29 | 00:00:00 | 12,02 | 12,02 | 11,45 | 11,96 | 116.500 | | 2007-08-30 | 00:00:00 | 12,10 | 12,13 | 11,96 | 12,13 | 75.500 | | 2007-08-31 | 00:00:00 | 12,15 | 12,31 | 12,06 | 12,31 | 55.200 | | 2007-09-03 | 00:00:00 | 12,35 | 13,07 | 12,33 | 12,80 | 175.900 | | 2007-09-04 | 00:00:00 | 12,73 | 12,98 | 12,73 | 12,91 | 104.700 | | 2007-09-05 | 00:00:00 | 12,95 | 12,95 | 12,60 | 12,60 | 139.000 | | 2007-09-06 | 00:00:00 | 12,62 | 12,79 | 12,36 | 12,73 | 108.100 | | 2007-09-07 | 00:00:00 | 12,73 | 12,73 | 12,13 | 12,34 | 118.900 | | 2007-09-10 | 00:00:00 | 12,04 | 12,31 | 12,02 | 12,10 | 145.000 | | 2007-09-11 | 00:00:00 | 12,09 | 12,20 | 12,02 | 12,09 | 124.100 | | 2007-09-12 | 00:00:00 | 11,95 | 11,98 | 11,80 | 11,84 | 180.400 | | 2007-09-13 | 00:00:00 | 11,90 | 11,90 | 11,70 | 11,70 | 165.900 | | 2007-09-14 | 00:00:00 | 11,79 | 11,79 | 11,65 | 11,75 | 131.700 | | 2007-09-17 | 00:00:00 | 11,88 | 11,88 | 11,66 | 11,74 | 306.100 | | 2007-09-18 | 00:00:00 | 11,70 | 11,78 | 11,50 | 11,56 | 103.700 | | 2007-09-19 | 00:00:00 | 11,80 | 12,16 | 11,67 | 12,00 | 119.200 | | 2007-09-20 | 00:00:00 | 12,00 | 12,00 | 11,61 | 11,82 | 67.700 | | 2007-09-21 | 00:00:00 | 11,75 | 12,00 | 11,75 | 11,80 | 94.500 | | 2007-09-24 | 00:00:00 | 11,92 | 11,93 | 11,76 | 11,80 | 34.400 | | 2007-09-25 | 00:00:00 | 11,80 | 11,80 | 11,26 | 11,26 | 184.200 | | 2007-09-26 | 00:00:00 | 11,26 | 11,54 | 11,26 | 11,44 | 125.900 | | 2007-09-27 | 00:00:00 | 11,40 | 11,79 | 11,40 | 11,60 | 170.300 | | 2007-09-28 | 00:00:00 | 11,60 | 11,75 | 11,26 | 11,43 | 186.100 | | 2007-10-01 | 00:00:00 | 11,43 | 11,48 | 11,41 | 11,45 | 167.700 | | 2007-10-02 | 00:00:00 | 11,44 | 11,88 | 11,44 | 11,75 | 365.900 | | 2007-10-03 | 00:00:00 | 11,75 | 11,78 | 11,56 | 11,70 | 67.400 | | 2007-10-04 | 00:00:00 | 11,70 | 11,75 | 11,59 | 11,62 | 55.000 | | 2007-10-05 | 00:00:00 | 11,61 | 11,72 | 11,55 | 11,70 | 51.000 | | 2007-10-08 | 00:00:00 | 11,79 | 11,94 | 11,69 | 11,89 | 72.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
