(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 | | 2016-11-11 | 00:00:00 | 4,53 | 4,65 | 4,25 | 4,31 | 3.499.500 | | 2016-11-14 | 00:00:00 | 4,20 | 4,39 | 4,09 | 4,31 | 4.399.500 | | 2016-11-15 | 00:00:00 | 4,34 | 4,59 | 4,33 | 4,55 | 1.747.200 | | 2016-11-16 | 00:00:00 | 4,53 | 4,56 | 4,32 | 4,47 | 1.513.000 | | 2016-11-17 | 00:00:00 | 4,46 | 4,57 | 4,23 | 4,32 | 1.999.000 | | 2016-11-18 | 00:00:00 | 4,27 | 4,40 | 4,25 | 4,36 | 1.474.000 | | 2016-11-21 | 00:00:00 | 4,45 | 4,48 | 4,30 | 4,34 | 1.051.900 | | 2016-11-22 | 00:00:00 | 4,35 | 4,37 | 4,18 | 4,26 | 1.314.600 | | 2016-11-23 | 00:00:00 | 4,07 | 4,09 | 3,90 | 4,02 | 2.785.800 | | 2016-11-24 | 00:00:00 | 4,02 | 4,06 | 4,00 | 4,04 | 456.500 | | 2016-11-25 | 00:00:00 | 4,07 | 4,14 | 3,92 | 3,92 | 966.100 | | 2016-11-28 | 00:00:00 | 3,96 | 4,18 | 3,95 | 4,15 | 1.620.900 | | 2016-11-29 | 00:00:00 | 4,07 | 4,13 | 3,98 | 4,07 | 1.214.000 | | 2016-11-30 | 00:00:00 | 4,01 | 4,17 | 4,01 | 4,09 | 2.397.200 | | 2016-12-01 | 00:00:00 | 4,04 | 4,20 | 4,01 | 4,06 | 2.838.100 | | 2016-12-02 | 00:00:00 | 4,08 | 4,26 | 4,06 | 4,16 | 2.328.200 | | 2016-12-05 | 00:00:00 | 4,09 | 4,22 | 3,95 | 4,12 | 1.683.000 | | 2016-12-06 | 00:00:00 | 4,11 | 4,18 | 4,05 | 4,08 | 1.287.800 | | 2016-12-07 | 00:00:00 | 4,12 | 4,23 | 4,04 | 4,05 | 1.908.800 | | 2016-12-08 | 00:00:00 | 4,05 | 4,10 | 3,95 | 4,00 | 1.364.000 | | 2016-12-09 | 00:00:00 | 3,99 | 3,99 | 3,76 | 3,79 | 1.483.400 | | 2016-12-12 | 00:00:00 | 3,82 | 3,90 | 3,77 | 3,80 | 1.696.600 | | 2016-12-13 | 00:00:00 | 3,78 | 3,88 | 3,66 | 3,88 | 1.977.900 | | 2016-12-14 | 00:00:00 | 3,95 | 3,97 | 3,72 | 3,75 | 3.678.200 | | 2016-12-15 | 00:00:00 | 3,67 | 3,73 | 3,60 | 3,67 | 2.536.400 | | 2016-12-16 | 00:00:00 | 3,71 | 3,82 | 3,65 | 3,68 | 6.196.700 | | 2016-12-19 | 00:00:00 | 3,85 | 3,91 | 3,73 | 3,81 | 1.702.600 | | 2016-12-20 | 00:00:00 | 3,75 | 3,87 | 3,72 | 3,86 | 1.963.400 | | 2016-12-21 | 00:00:00 | 3,90 | 3,91 | 3,80 | 3,84 | 876.400 | | 2016-12-22 | 00:00:00 | 3,82 | 3,93 | 3,72 | 3,81 | 1.410.300 | | 2016-12-23 | 00:00:00 | 3,84 | 4,00 | 3,84 | 3,95 | 807.400 | | 2016-12-28 | 00:00:00 | 4,00 | 4,24 | 3,93 | 4,22 | 1.641.400 | | 2016-12-29 | 00:00:00 | 4,26 | 4,60 | 4,23 | 4,58 | 2.603.100 | | 2016-12-30 | 00:00:00 | 4,59 | 4,72 | 4,38 | 4,42 | 2.043.300 | | 2017-01-03 | 00:00:00 | 4,45 | 4,67 | 4,40 | 4,65 | 2.051.700 | | 2017-01-04 | 00:00:00 | 4,69 | 4,69 | 4,48 | 4,54 | 1.717.100 | | 2017-01-05 | 00:00:00 | 4,67 | 5,04 | 4,67 | 4,99 | 2.764.600 | | 2017-01-06 | 00:00:00 | 4,83 | 4,99 | 4,61 | 4,69 | 2.322.100 | | 2017-01-09 | 00:00:00 | 4,82 | 4,90 | 4,70 | 4,75 | 2.327.900 | | 2017-01-10 | 00:00:00 | 4,82 | 4,93 | 4,77 | 4,85 | 1.520.400 | | 2017-01-11 | 00:00:00 | 4,81 | 4,86 | 4,64 | 4,76 | 2.577.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
