(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 4,15 | 4,15 | 4,02 | 4,05 | 479 | | 2000-12-05 | 00:00:00 | 4,05 | 4,15 | 4,05 | 4,14 | 494 | | 2000-12-06 | 00:00:00 | 4,15 | 4,15 | 4,06 | 4,06 | 339 | | 2000-12-07 | 00:00:00 | 4,06 | 4,10 | 4,01 | 4,03 | 2.970 | | 2000-12-08 | 00:00:00 | 4,03 | 4,03 | 4,03 | 4,03 | 0 | | 2000-12-11 | 00:00:00 | 4,05 | 4,10 | 4,00 | 4,01 | 1.048 | | 2000-12-12 | 00:00:00 | 4,03 | 4,05 | 4,00 | 4,04 | 451 | | 2000-12-13 | 00:00:00 | 4,05 | 4,05 | 3,93 | 4,00 | 869 | | 2000-12-14 | 00:00:00 | 4,00 | 4,00 | 3,80 | 3,83 | 3.608 | | 2000-12-15 | 00:00:00 | 3,85 | 3,85 | 3,65 | 3,65 | 4.382 | | 2000-12-18 | 00:00:00 | 3,75 | 3,76 | 3,63 | 3,65 | 5.897 | | 2000-12-19 | 00:00:00 | 3,65 | 3,81 | 3,65 | 3,80 | 1.633 | | 2000-12-20 | 00:00:00 | 3,70 | 3,74 | 3,61 | 3,72 | 2.362 | | 2000-12-21 | 00:00:00 | 3,62 | 3,80 | 3,62 | 3,80 | 2.312 | | 2000-12-22 | 00:00:00 | 3,80 | 3,90 | 3,78 | 3,84 | 383 | | 2000-12-27 | 00:00:00 | 3,85 | 3,89 | 3,72 | 3,84 | 383 | | 2000-12-28 | 00:00:00 | 3,74 | 3,87 | 3,73 | 3,87 | 655 | | 2000-12-29 | 00:00:00 | 3,80 | 3,85 | 3,76 | 3,85 | 687 | | 2001-01-01 | 00:00:00 | 3,85 | 3,85 | 3,85 | 3,85 | 0 | | 2001-01-02 | 00:00:00 | 3,85 | 3,88 | 3,80 | 3,83 | 75 | | 2001-01-03 | 00:00:00 | 3,77 | 3,80 | 3,70 | 3,70 | 327 | | 2001-01-04 | 00:00:00 | 3,75 | 3,80 | 3,69 | 3,69 | 398 | | 2001-01-05 | 00:00:00 | 3,76 | 3,90 | 3,74 | 3,89 | 650 | | 2001-01-08 | 00:00:00 | 3,90 | 3,95 | 3,85 | 3,88 | 482 | | 2001-01-09 | 00:00:00 | 3,83 | 3,88 | 3,77 | 3,77 | 797 | | 2001-01-10 | 00:00:00 | 3,83 | 3,90 | 3,82 | 3,88 | 2.753 | | 2001-01-11 | 00:00:00 | 3,92 | 3,92 | 3,85 | 3,88 | 461 | | 2001-01-12 | 00:00:00 | 3,92 | 4,08 | 3,90 | 4,00 | 8.619 | | 2001-01-15 | 00:00:00 | 4,03 | 4,03 | 3,94 | 3,95 | 514 | | 2001-01-16 | 00:00:00 | 3,95 | 3,95 | 3,89 | 3,94 | 539 | | 2001-01-17 | 00:00:00 | 3,92 | 4,05 | 3,90 | 4,05 | 3.653 | | 2001-01-18 | 00:00:00 | 4,06 | 4,23 | 4,04 | 4,18 | 2.406 | | 2001-01-19 | 00:00:00 | 4,20 | 4,29 | 4,15 | 4,26 | 1.895 | | 2001-01-22 | 00:00:00 | 4,26 | 4,39 | 4,21 | 4,39 | 4.676 | | 2001-01-23 | 00:00:00 | 4,35 | 4,39 | 4,30 | 4,31 | 1.243 | | 2001-01-24 | 00:00:00 | 4,32 | 4,35 | 4,20 | 4,22 | 3.544 | | 2001-01-25 | 00:00:00 | 4,21 | 4,35 | 4,20 | 4,31 | 740 | | 2001-01-26 | 00:00:00 | 4,30 | 4,35 | 4,27 | 4,35 | 1.351 | | 2001-01-29 | 00:00:00 | 4,36 | 4,36 | 4,25 | 4,35 | 465 | | 2001-01-30 | 00:00:00 | 4,35 | 4,35 | 4,30 | 4,35 | 2.922 | | 2001-01-31 | 00:00:00 | 4,35 | 4,62 | 4,33 | 4,60 | 7.966 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
