(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-09 | 00:00:00 | 3,92 | 3,94 | 3,75 | 3,76 | 2.864.600 | | 2017-03-10 | 00:00:00 | 3,79 | 4,09 | 3,75 | 4,06 | 2.408.900 | | 2017-03-13 | 00:00:00 | 4,08 | 4,26 | 4,01 | 4,23 | 3.377.900 | | 2017-03-14 | 00:00:00 | 4,20 | 4,30 | 3,94 | 4,00 | 3.377.700 | | 2017-03-15 | 00:00:00 | 4,04 | 4,44 | 3,96 | 4,41 | 2.786.200 | | 2017-03-16 | 00:00:00 | 4,48 | 4,50 | 4,27 | 4,33 | 1.641.200 | | 2017-03-17 | 00:00:00 | 4,36 | 4,36 | 4,00 | 4,12 | 6.682.500 | | 2017-03-20 | 00:00:00 | 4,12 | 4,25 | 4,12 | 4,22 | 1.007.800 | | 2017-03-21 | 00:00:00 | 4,24 | 4,39 | 4,20 | 4,28 | 1.579.000 | | 2017-03-22 | 00:00:00 | 4,32 | 4,42 | 4,26 | 4,40 | 1.664.500 | | 2017-03-23 | 00:00:00 | 4,37 | 4,44 | 4,09 | 4,18 | 1.993.500 | | 2017-03-24 | 00:00:00 | 4,19 | 4,21 | 4,11 | 4,16 | 1.181.900 | | 2017-03-27 | 00:00:00 | 4,27 | 4,29 | 4,16 | 4,25 | 892.800 | | 2017-03-28 | 00:00:00 | 4,23 | 4,26 | 4,00 | 4,10 | 1.693.500 | | 2017-03-29 | 00:00:00 | 4,08 | 4,10 | 3,98 | 4,05 | 1.408.900 | | 2017-03-30 | 00:00:00 | 4,01 | 4,03 | 3,88 | 3,92 | 1.007.100 | | 2017-03-31 | 00:00:00 | 3,93 | 4,06 | 3,91 | 4,01 | 3.401.500 | | 2017-04-03 | 00:00:00 | 4,04 | 4,04 | 3,91 | 3,99 | 5.585.100 | | 2017-04-04 | 00:00:00 | 4,04 | 4,07 | 3,96 | 4,05 | 1.877.600 | | 2017-04-05 | 00:00:00 | 4,00 | 4,05 | 3,92 | 4,00 | 1.683.600 | | 2017-04-06 | 00:00:00 | 4,00 | 4,03 | 3,94 | 3,99 | 989.400 | | 2017-04-07 | 00:00:00 | 4,05 | 4,11 | 3,98 | 4,06 | 2.425.200 | | 2017-04-10 | 00:00:00 | 4,02 | 4,07 | 3,98 | 4,05 | 751.900 | | 2017-04-11 | 00:00:00 | 4,10 | 4,25 | 4,02 | 4,23 | 2.371.100 | | 2017-04-12 | 00:00:00 | 4,22 | 4,22 | 4,11 | 4,21 | 1.522.900 | | 2017-04-13 | 00:00:00 | 4,17 | 4,19 | 4,06 | 4,10 | 1.568.900 | | 2017-04-17 | 00:00:00 | 4,10 | 4,14 | 3,94 | 4,04 | 2.776.100 | | 2017-04-18 | 00:00:00 | 4,05 | 4,14 | 3,90 | 4,06 | 1.719.900 | | 2017-04-19 | 00:00:00 | 4,05 | 4,05 | 3,87 | 4,02 | 2.146.800 | | 2017-04-20 | 00:00:00 | 4,02 | 4,06 | 3,96 | 3,99 | 1.735.100 | | 2017-04-21 | 00:00:00 | 4,00 | 4,01 | 3,88 | 3,94 | 2.007.700 | | 2017-04-24 | 00:00:00 | 3,66 | 3,67 | 3,05 | 3,32 | 9.114.400 | | 2017-04-25 | 00:00:00 | 3,27 | 3,30 | 3,06 | 3,12 | 7.122.000 | | 2017-04-26 | 00:00:00 | 3,03 | 3,13 | 2,93 | 3,06 | 5.018.400 | | 2017-04-27 | 00:00:00 | 3,03 | 3,18 | 2,97 | 3,15 | 2.478.100 | | 2017-04-28 | 00:00:00 | 3,15 | 3,21 | 3,12 | 3,14 | 2.388.500 | | 2017-05-01 | 00:00:00 | 3,11 | 3,13 | 2,87 | 3,05 | 3.399.800 | | 2017-05-02 | 00:00:00 | 3,02 | 3,09 | 2,97 | 3,04 | 2.828.300 | | 2017-05-03 | 00:00:00 | 3,01 | 3,05 | 2,90 | 2,92 | 2.844.000 | | 2017-05-04 | 00:00:00 | 2,82 | 2,84 | 2,68 | 2,84 | 5.368.400 | | 2017-05-05 | 00:00:00 | 2,86 | 2,89 | 2,76 | 2,84 | 2.390.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
