(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-08 | 00:00:00 | 11,79 | 11,94 | 11,69 | 11,89 | 72.500 | | 2007-10-09 | 00:00:00 | 11,76 | 11,90 | 11,76 | 11,84 | 157.500 | | 2007-10-10 | 00:00:00 | 11,84 | 11,92 | 11,82 | 11,82 | 92.000 | | 2007-10-11 | 00:00:00 | 11,90 | 11,90 | 11,79 | 11,80 | 75.600 | | 2007-10-12 | 00:00:00 | 11,80 | 11,80 | 11,67 | 11,75 | 84.400 | | 2007-10-15 | 00:00:00 | 11,67 | 11,88 | 11,67 | 11,73 | 92.000 | | 2007-10-16 | 00:00:00 | 11,76 | 11,76 | 11,43 | 11,52 | 66.800 | | 2007-10-17 | 00:00:00 | 11,72 | 11,75 | 11,65 | 11,70 | 51.700 | | 2007-10-18 | 00:00:00 | 11,75 | 11,94 | 11,65 | 11,71 | 151.700 | | 2007-10-19 | 00:00:00 | 11,66 | 11,79 | 11,52 | 11,55 | 55.300 | | 2007-10-22 | 00:00:00 | 11,67 | 11,69 | 11,40 | 11,46 | 122.000 | | 2007-10-23 | 00:00:00 | 11,49 | 11,61 | 11,41 | 11,54 | 41.300 | | 2007-10-24 | 00:00:00 | 11,50 | 11,62 | 11,40 | 11,41 | 54.300 | | 2007-10-25 | 00:00:00 | 11,58 | 11,58 | 11,45 | 11,45 | 151.900 | | 2007-10-26 | 00:00:00 | 11,59 | 11,62 | 11,17 | 11,17 | 253.800 | | 2007-10-29 | 00:00:00 | 11,17 | 11,36 | 11,17 | 11,30 | 125.300 | | 2007-10-30 | 00:00:00 | 11,34 | 11,34 | 11,16 | 11,29 | 128.100 | | 2007-10-31 | 00:00:00 | 11,31 | 11,38 | 11,19 | 11,20 | 183.900 | | 2007-11-01 | 00:00:00 | 11,20 | 11,25 | 11,10 | 11,15 | 129.600 | | 2007-11-02 | 00:00:00 | 11,15 | 11,19 | 10,96 | 11,00 | 204.300 | | 2007-11-05 | 00:00:00 | 11,13 | 11,13 | 10,90 | 10,90 | 116.500 | | 2007-11-06 | 00:00:00 | 10,96 | 11,08 | 10,90 | 10,99 | 99.200 | | 2007-11-07 | 00:00:00 | 11,08 | 11,20 | 11,00 | 11,15 | 215.000 | | 2007-11-08 | 00:00:00 | 10,93 | 11,11 | 10,90 | 10,98 | 143.200 | | 2007-11-09 | 00:00:00 | 10,95 | 11,09 | 10,72 | 10,81 | 144.700 | | 2007-11-12 | 00:00:00 | 10,76 | 10,89 | 10,62 | 10,70 | 139.100 | | 2007-11-13 | 00:00:00 | 10,69 | 10,79 | 10,58 | 10,71 | 175.500 | | 2007-11-14 | 00:00:00 | 10,80 | 10,88 | 10,71 | 10,71 | 203.200 | | 2007-11-15 | 00:00:00 | 10,85 | 10,96 | 10,63 | 10,65 | 126.000 | | 2007-11-16 | 00:00:00 | 10,64 | 10,66 | 10,40 | 10,44 | 111.900 | | 2007-11-19 | 00:00:00 | 10,65 | 10,65 | 10,26 | 10,27 | 105.700 | | 2007-11-20 | 00:00:00 | 10,26 | 10,55 | 9,91 | 9,93 | 384.300 | | 2007-11-21 | 00:00:00 | 9,92 | 9,96 | 9,70 | 9,75 | 267.400 | | 2007-11-22 | 00:00:00 | 9,75 | 9,86 | 9,63 | 9,71 | 113.000 | | 2007-11-23 | 00:00:00 | 9,71 | 9,90 | 9,64 | 9,83 | 163.800 | | 2007-11-26 | 00:00:00 | 9,87 | 9,88 | 9,73 | 9,73 | 162.900 | | 2007-11-27 | 00:00:00 | 9,79 | 9,79 | 9,56 | 9,73 | 192.800 | | 2007-11-28 | 00:00:00 | 9,80 | 9,87 | 9,74 | 9,78 | 209.300 | | 2007-11-29 | 00:00:00 | 9,88 | 9,90 | 9,75 | 9,84 | 219.400 | | 2007-11-30 | 00:00:00 | 9,90 | 10,10 | 9,85 | 10,07 | 201.500 | | 2007-12-03 | 00:00:00 | 10,06 | 10,18 | 9,96 | 10,02 | 237.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
