(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-15 | 00:00:00 | 6,09 | 6,14 | 5,72 | 5,91 | 1.816.000 | | 2016-09-16 | 00:00:00 | 5,88 | 6,04 | 5,34 | 5,47 | 10.252.600 | | 2016-09-19 | 00:00:00 | 5,61 | 5,67 | 5,51 | 5,61 | 1.740.400 | | 2016-09-20 | 00:00:00 | 5,61 | 5,62 | 5,41 | 5,48 | 1.382.100 | | 2016-09-21 | 00:00:00 | 5,63 | 6,06 | 5,54 | 6,02 | 2.044.200 | | 2016-09-22 | 00:00:00 | 6,00 | 6,03 | 5,80 | 5,89 | 1.523.000 | | 2016-09-23 | 00:00:00 | 5,84 | 5,87 | 5,63 | 5,70 | 1.175.100 | | 2016-09-26 | 00:00:00 | 5,74 | 5,77 | 5,55 | 5,60 | 1.006.100 | | 2016-09-27 | 00:00:00 | 5,52 | 5,52 | 5,36 | 5,47 | 1.607.500 | | 2016-09-28 | 00:00:00 | 5,46 | 5,62 | 5,34 | 5,52 | 1.074.000 | | 2016-09-29 | 00:00:00 | 5,45 | 5,55 | 5,35 | 5,50 | 1.018.100 | | 2016-09-30 | 00:00:00 | 5,59 | 5,62 | 5,43 | 5,46 | 1.188.000 | | 2016-10-03 | 00:00:00 | 5,45 | 5,49 | 5,28 | 5,37 | 1.104.000 | | 2016-10-04 | 00:00:00 | 5,15 | 5,15 | 4,86 | 4,92 | 2.125.000 | | 2016-10-05 | 00:00:00 | 5,04 | 5,04 | 4,69 | 4,88 | 1.749.100 | | 2016-10-06 | 00:00:00 | 4,75 | 4,88 | 4,70 | 4,85 | 1.597.300 | | 2016-10-07 | 00:00:00 | 4,98 | 5,10 | 4,77 | 4,88 | 1.816.600 | | 2016-10-11 | 00:00:00 | 4,87 | 4,96 | 4,80 | 4,84 | 1.013.200 | | 2016-10-12 | 00:00:00 | 4,85 | 5,01 | 4,81 | 5,01 | 1.305.000 | | 2016-10-13 | 00:00:00 | 5,03 | 5,38 | 5,01 | 5,19 | 2.270.500 | | 2016-10-14 | 00:00:00 | 5,12 | 5,17 | 4,95 | 4,96 | 1.270.400 | | 2016-10-17 | 00:00:00 | 4,99 | 5,03 | 4,92 | 4,93 | 806.400 | | 2016-10-18 | 00:00:00 | 4,96 | 5,14 | 4,93 | 5,10 | 1.549.300 | | 2016-10-19 | 00:00:00 | 5,19 | 5,35 | 5,11 | 5,29 | 1.766.100 | | 2016-10-20 | 00:00:00 | 5,30 | 5,41 | 5,20 | 5,40 | 1.132.400 | | 2016-10-21 | 00:00:00 | 5,39 | 5,60 | 5,39 | 5,51 | 1.499.500 | | 2016-10-24 | 00:00:00 | 5,53 | 5,61 | 5,30 | 5,44 | 1.616.300 | | 2016-10-25 | 00:00:00 | 5,50 | 5,85 | 5,50 | 5,75 | 1.924.100 | | 2016-10-26 | 00:00:00 | 5,72 | 5,73 | 5,40 | 5,50 | 3.687.600 | | 2016-10-27 | 00:00:00 | 5,54 | 5,55 | 5,37 | 5,44 | 1.512.200 | | 2016-10-28 | 00:00:00 | 5,43 | 5,52 | 5,21 | 5,29 | 2.351.800 | | 2016-10-31 | 00:00:00 | 5,31 | 5,36 | 5,19 | 5,26 | 1.539.400 | | 2016-11-01 | 00:00:00 | 5,41 | 5,68 | 5,34 | 5,56 | 2.764.000 | | 2016-11-02 | 00:00:00 | 5,73 | 5,75 | 5,22 | 5,30 | 1.808.600 | | 2016-11-03 | 00:00:00 | 5,30 | 5,52 | 5,28 | 5,40 | 1.300.300 | | 2016-11-04 | 00:00:00 | 5,40 | 5,47 | 5,19 | 5,29 | 1.326.300 | | 2016-11-07 | 00:00:00 | 5,15 | 5,20 | 4,99 | 5,08 | 1.220.100 | | 2016-11-08 | 00:00:00 | 5,11 | 5,15 | 4,76 | 4,81 | 1.585.100 | | 2016-11-09 | 00:00:00 | 5,33 | 5,35 | 4,63 | 4,72 | 2.613.300 | | 2016-11-10 | 00:00:00 | 4,91 | 4,92 | 4,47 | 4,53 | 3.471.900 | | 2016-11-11 | 00:00:00 | 4,53 | 4,65 | 4,25 | 4,31 | 3.499.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
