(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 3,81 | 3,84 | 3,77 | 3,80 | 771 | | 2000-10-10 | 00:00:00 | 3,86 | 3,86 | 3,80 | 3,80 | 690 | | 2000-10-11 | 00:00:00 | 3,80 | 3,80 | 3,75 | 3,75 | 353 | | 2000-10-12 | 00:00:00 | 3,82 | 3,85 | 3,79 | 3,80 | 1.231 | | 2000-10-13 | 00:00:00 | 3,77 | 3,81 | 3,72 | 3,81 | 1.244 | | 2000-10-16 | 00:00:00 | 3,77 | 3,85 | 3,77 | 3,84 | 2.065 | | 2000-10-17 | 00:00:00 | 3,83 | 3,83 | 3,81 | 3,81 | 136 | | 2000-10-18 | 00:00:00 | 3,83 | 3,83 | 3,73 | 3,74 | 232 | | 2000-10-19 | 00:00:00 | 3,76 | 3,84 | 3,71 | 3,75 | 454 | | 2000-10-20 | 00:00:00 | 3,77 | 3,77 | 3,70 | 3,71 | 271 | | 2000-10-23 | 00:00:00 | 3,73 | 3,74 | 3,66 | 3,66 | 238 | | 2000-10-24 | 00:00:00 | 3,66 | 3,72 | 3,66 | 3,69 | 238 | | 2000-10-25 | 00:00:00 | 3,72 | 3,75 | 3,66 | 3,69 | 684 | | 2000-10-26 | 00:00:00 | 3,73 | 3,73 | 3,65 | 3,65 | 814 | | 2000-10-27 | 00:00:00 | 3,72 | 3,72 | 3,66 | 3,66 | 5.884 | | 2000-10-30 | 00:00:00 | 3,74 | 3,74 | 3,55 | 3,70 | 627 | | 2000-10-31 | 00:00:00 | 3,70 | 3,74 | 3,65 | 3,65 | 147 | | 2000-11-01 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 0 | | 2000-11-02 | 00:00:00 | 3,66 | 3,73 | 3,66 | 3,70 | 234 | | 2000-11-03 | 00:00:00 | 3,73 | 3,73 | 3,56 | 3,56 | 871 | | 2000-11-06 | 00:00:00 | 3,61 | 3,61 | 3,56 | 3,60 | 426 | | 2000-11-07 | 00:00:00 | 3,58 | 4,00 | 3,58 | 3,62 | 1.065 | | 2000-11-08 | 00:00:00 | 3,61 | 3,66 | 3,61 | 3,63 | 221 | | 2000-11-09 | 00:00:00 | 3,61 | 3,61 | 3,56 | 3,57 | 343 | | 2000-11-10 | 00:00:00 | 3,57 | 3,57 | 3,52 | 3,53 | 1.273 | | 2000-11-13 | 00:00:00 | 3,62 | 3,62 | 3,35 | 3,37 | 669 | | 2000-11-14 | 00:00:00 | 3,46 | 3,52 | 3,40 | 3,51 | 687 | | 2000-11-15 | 00:00:00 | 3,45 | 3,53 | 3,45 | 3,50 | 1.039 | | 2000-11-16 | 00:00:00 | 3,50 | 3,79 | 3,50 | 3,70 | 4.451 | | 2000-11-17 | 00:00:00 | 3,76 | 4,07 | 3,75 | 4,05 | 10.711 | | 2000-11-20 | 00:00:00 | 4,08 | 4,34 | 4,08 | 4,15 | 6.470 | | 2000-11-21 | 00:00:00 | 4,15 | 4,15 | 3,88 | 4,09 | 1.253 | | 2000-11-22 | 00:00:00 | 4,00 | 4,00 | 3,92 | 3,94 | 1.042 | | 2000-11-23 | 00:00:00 | 3,85 | 3,99 | 3,83 | 3,99 | 397 | | 2000-11-24 | 00:00:00 | 3,99 | 4,10 | 3,99 | 3,99 | 932 | | 2000-11-27 | 00:00:00 | 4,08 | 4,08 | 3,98 | 4,03 | 1.288 | | 2000-11-28 | 00:00:00 | 4,00 | 4,03 | 3,94 | 4,00 | 2.726 | | 2000-11-29 | 00:00:00 | 4,01 | 4,20 | 4,00 | 4,15 | 1.875 | | 2000-11-30 | 00:00:00 | 4,26 | 4,26 | 4,07 | 4,15 | 1.558 | | 2000-12-01 | 00:00:00 | 4,15 | 4,15 | 4,15 | 4,15 | 0 | | 2000-12-04 | 00:00:00 | 4,15 | 4,15 | 4,02 | 4,05 | 479 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
