(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-11-26 | 00:00:00 | 9,42 | 9,55 | 9,35 | 9,38 | 22.600 | | 2014-11-27 | 00:00:00 | 9,38 | 9,38 | 8,94 | 8,94 | 171.631 | | 2014-11-28 | 00:00:00 | 8,95 | 9,02 | 8,89 | 8,95 | 63.942 | | 2014-12-01 | 00:00:00 | 8,95 | 9,45 | 8,81 | 9,45 | 115.111 | | 2014-12-02 | 00:00:00 | 9,42 | 9,60 | 9,32 | 9,56 | 135.900 | | 2014-12-03 | 00:00:00 | 9,60 | 9,64 | 9,38 | 9,56 | 100.700 | | 2014-12-04 | 00:00:00 | 9,65 | 9,80 | 9,42 | 9,69 | 128.900 | | 2014-12-05 | 00:00:00 | 9,77 | 10,06 | 9,68 | 9,92 | 117.700 | | 2014-12-08 | 00:00:00 | 10,00 | 10,19 | 9,90 | 10,16 | 51.746 | | 2014-12-09 | 00:00:00 | 10,14 | 10,15 | 9,80 | 9,91 | 124.290 | | 2014-12-10 | 00:00:00 | 9,84 | 9,95 | 9,77 | 9,77 | 51.295 | | 2014-12-11 | 00:00:00 | 9,75 | 10,00 | 9,70 | 9,86 | 78.100 | | 2014-12-12 | 00:00:00 | 9,87 | 9,96 | 9,60 | 9,72 | 28.800 | | 2014-12-15 | 00:00:00 | 9,72 | 9,94 | 9,52 | 9,62 | 46.872 | | 2014-12-16 | 00:00:00 | 9,73 | 9,75 | 9,45 | 9,72 | 74.962 | | 2014-12-17 | 00:00:00 | 9,71 | 9,71 | 9,46 | 9,64 | 38.185 | | 2014-12-18 | 00:00:00 | 9,73 | 10,00 | 9,70 | 9,88 | 44.200 | | 2014-12-19 | 00:00:00 | 9,77 | 9,97 | 9,72 | 9,72 | 147.800 | | 2014-12-22 | 00:00:00 | 9,81 | 10,00 | 9,81 | 9,99 | 77.625 | | 2014-12-23 | 00:00:00 | 10,00 | 10,18 | 9,98 | 10,15 | 56.110 | | 2014-12-24 | 00:00:00 | 10,14 | 10,24 | 10,05 | 10,21 | 13.241 | | 2014-12-29 | 00:00:00 | 10,15 | 10,36 | 9,95 | 10,21 | 86.600 | | 2014-12-30 | 00:00:00 | 10,23 | 10,23 | 9,96 | 10,15 | 54.700 | | 2014-12-31 | 00:00:00 | 10,01 | 10,09 | 9,87 | 10,02 | 54.300 | | 2015-01-02 | 00:00:00 | 10,06 | 10,12 | 9,99 | 10,12 | 93.609 | | 2015-01-05 | 00:00:00 | 10,09 | 10,28 | 10,00 | 10,07 | 47.462 | | 2015-01-06 | 00:00:00 | 10,07 | 10,13 | 9,87 | 9,99 | 33.653 | | 2015-01-07 | 00:00:00 | 9,99 | 10,01 | 9,74 | 9,76 | 39.710 | | 2015-01-08 | 00:00:00 | 10,03 | 10,08 | 9,89 | 10,05 | 90.700 | | 2015-01-09 | 00:00:00 | 10,08 | 10,20 | 9,92 | 10,00 | 47.600 | | 2015-01-12 | 00:00:00 | 10,02 | 10,23 | 9,97 | 10,09 | 56.200 | | 2015-01-13 | 00:00:00 | 10,10 | 10,29 | 10,10 | 10,20 | 192.800 | | 2015-01-14 | 00:00:00 | 10,16 | 10,58 | 10,12 | 10,40 | 123.000 | | 2015-01-15 | 00:00:00 | 10,57 | 10,60 | 10,30 | 10,53 | 30.500 | | 2015-01-16 | 00:00:00 | 10,55 | 10,60 | 10,40 | 10,40 | 31.800 | | 2015-01-19 | 00:00:00 | 10,46 | 10,49 | 10,33 | 10,40 | 25.000 | | 2015-01-20 | 00:00:00 | 10,40 | 10,40 | 10,05 | 10,10 | 91.387 | | 2015-01-21 | 00:00:00 | 10,24 | 10,30 | 9,93 | 10,09 | 73.794 | | 2015-01-22 | 00:00:00 | 10,10 | 10,12 | 9,94 | 10,05 | 50.792 | | 2015-01-23 | 00:00:00 | 10,11 | 10,16 | 10,01 | 10,13 | 61.325 | | 2015-01-26 | 00:00:00 | 10,19 | 10,51 | 10,02 | 10,45 | 56.696 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
