(Login BolsaPT & Canal Forex) |
|
 SEMAFO J - [Ticker: SMF.TO] |     | | Última Trade | 2,520 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,090 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,300 x 0 - 3,310 x 0 | EPS | 0,00 | | Abertura | 2,430 | PER | 0,00% | | Máximo | 2,520 | Pagamento Dividendo | | | Mínimo | 2,410 | Data Ex-Dividendo | | | Fecho Anterior | 2,430 | Yield | | | Volume | 475.084 | 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 SMF.TO de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-27 | 00:00:00 | 3,09 | 3,17 | 3,05 | 3,10 | 477.800 | | 2015-11-30 | 00:00:00 | 3,10 | 3,17 | 3,10 | 3,15 | 1.018.000 | | 2015-12-01 | 00:00:00 | 3,16 | 3,29 | 3,12 | 3,27 | 2.219.300 | | 2015-12-02 | 00:00:00 | 3,20 | 3,26 | 3,13 | 3,23 | 599.400 | | 2015-12-03 | 00:00:00 | 3,27 | 3,31 | 3,17 | 3,26 | 375.500 | | 2015-12-04 | 00:00:00 | 3,29 | 3,59 | 3,29 | 3,51 | 1.537.100 | | 2015-12-07 | 00:00:00 | 3,49 | 3,49 | 3,32 | 3,39 | 833.700 | | 2015-12-08 | 00:00:00 | 3,41 | 3,55 | 3,35 | 3,51 | 1.006.000 | | 2015-12-09 | 00:00:00 | 3,57 | 3,60 | 3,38 | 3,49 | 573.200 | | 2015-12-10 | 00:00:00 | 3,48 | 3,60 | 3,45 | 3,50 | 1.131.900 | | 2015-12-11 | 00:00:00 | 3,47 | 3,64 | 3,46 | 3,62 | 1.202.900 | | 2015-12-14 | 00:00:00 | 3,60 | 3,60 | 3,32 | 3,34 | 1.041.800 | | 2015-12-15 | 00:00:00 | 3,31 | 3,45 | 3,30 | 3,44 | 734.400 | | 2015-12-16 | 00:00:00 | 3,50 | 3,69 | 3,45 | 3,65 | 1.156.300 | | 2015-12-17 | 00:00:00 | 3,54 | 3,57 | 3,41 | 3,54 | 856.200 | | 2015-12-18 | 00:00:00 | 3,55 | 3,75 | 3,51 | 3,72 | 2.306.800 | | 2015-12-21 | 00:00:00 | 3,74 | 3,76 | 3,61 | 3,64 | 1.081.400 | | 2015-12-22 | 00:00:00 | 3,63 | 3,78 | 3,55 | 3,58 | 948.700 | | 2015-12-23 | 00:00:00 | 3,54 | 3,67 | 3,52 | 3,60 | 536.800 | | 2015-12-24 | 00:00:00 | 3,61 | 3,67 | 3,61 | 3,66 | 286.000 | | 2015-12-29 | 00:00:00 | 3,57 | 3,62 | 3,50 | 3,50 | 390.600 | | 2015-12-30 | 00:00:00 | 3,50 | 3,55 | 3,46 | 3,51 | 267.400 | | 2015-12-31 | 00:00:00 | 3,53 | 3,54 | 3,46 | 3,51 | 249.200 | | 2016-01-04 | 00:00:00 | 3,60 | 3,94 | 3,60 | 3,81 | 2.445.500 | | 2016-01-05 | 00:00:00 | 3,86 | 3,89 | 3,72 | 3,79 | 1.142.200 | | 2016-01-06 | 00:00:00 | 3,84 | 4,07 | 3,83 | 3,99 | 1.934.800 | | 2016-01-07 | 00:00:00 | 4,05 | 4,40 | 4,01 | 4,28 | 4.624.100 | | 2016-01-08 | 00:00:00 | 4,15 | 4,33 | 4,12 | 4,24 | 1.706.900 | | 2016-01-11 | 00:00:00 | 4,06 | 4,23 | 4,06 | 4,14 | 1.630.800 | | 2016-01-12 | 00:00:00 | 4,02 | 4,13 | 3,94 | 4,10 | 1.513.800 | | 2016-01-13 | 00:00:00 | 4,05 | 4,19 | 4,02 | 4,10 | 1.976.600 | | 2016-01-14 | 00:00:00 | 4,06 | 4,11 | 3,86 | 3,90 | 1.983.900 | | 2016-01-15 | 00:00:00 | 4,02 | 4,06 | 3,93 | 3,94 | 1.437.000 | | 2016-01-18 | 00:00:00 | 3,94 | 3,94 | 3,76 | 3,83 | 792.700 | | 2016-01-19 | 00:00:00 | 3,80 | 3,80 | 3,65 | 3,73 | 2.743.300 | | 2016-01-20 | 00:00:00 | 3,81 | 3,90 | 3,49 | 3,50 | 3.387.400 | | 2016-01-21 | 00:00:00 | 3,46 | 3,47 | 3,25 | 3,29 | 1.646.200 | | 2016-01-22 | 00:00:00 | 3,32 | 3,40 | 3,19 | 3,38 | 1.313.500 | | 2016-01-25 | 00:00:00 | 3,41 | 3,46 | 3,32 | 3,36 | 821.800 | | 2016-01-26 | 00:00:00 | 3,40 | 3,58 | 3,37 | 3,58 | 1.516.000 | | 2016-01-27 | 00:00:00 | 3,55 | 3,62 | 3,48 | 3,58 | 1.025.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
