(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 | | 2017-05-05 | 00:00:00 | 2,86 | 2,89 | 2,76 | 2,84 | 2.390.500 | | 2017-05-08 | 00:00:00 | 2,85 | 2,85 | 2,70 | 2,80 | 1.977.500 | | 2017-05-09 | 00:00:00 | 2,76 | 2,97 | 2,70 | 2,95 | 3.291.500 | | 2017-05-10 | 00:00:00 | 2,99 | 3,11 | 2,95 | 3,06 | 4.268.500 | | 2017-05-11 | 00:00:00 | 3,08 | 3,10 | 3,02 | 3,05 | 1.586.200 | | 2017-05-12 | 00:00:00 | 3,10 | 3,16 | 3,06 | 3,12 | 1.561.300 | | 2017-05-15 | 00:00:00 | 3,17 | 3,19 | 2,97 | 3,03 | 2.430.600 | | 2017-05-16 | 00:00:00 | 3,04 | 3,04 | 2,89 | 2,91 | 2.358.700 | | 2017-05-17 | 00:00:00 | 2,99 | 3,02 | 2,88 | 2,92 | 3.442.200 | | 2017-05-18 | 00:00:00 | 2,89 | 2,92 | 2,85 | 2,91 | 2.851.000 | | 2017-05-19 | 00:00:00 | 2,91 | 2,96 | 2,88 | 2,91 | 3.026.000 | | 2017-05-23 | 00:00:00 | 2,93 | 2,97 | 2,85 | 2,85 | 2.080.800 | | 2017-05-24 | 00:00:00 | 2,85 | 2,91 | 2,77 | 2,86 | 2.080.100 | | 2017-05-25 | 00:00:00 | 2,83 | 2,85 | 2,76 | 2,81 | 845.100 | | 2017-05-26 | 00:00:00 | 2,85 | 2,88 | 2,81 | 2,87 | 1.100.000 | | 2017-05-29 | 00:00:00 | 2,86 | 2,87 | 2,82 | 2,85 | 405.400 | | 2017-05-30 | 00:00:00 | 2,83 | 2,88 | 2,79 | 2,81 | 1.584.200 | | 2017-05-31 | 00:00:00 | 2,83 | 2,84 | 2,75 | 2,75 | 1.377.500 | | 2017-06-01 | 00:00:00 | 2,73 | 2,80 | 2,73 | 2,76 | 2.812.100 | | 2017-06-02 | 00:00:00 | 2,81 | 3,02 | 2,80 | 3,02 | 3.013.200 | | 2017-06-05 | 00:00:00 | 3,02 | 3,04 | 2,90 | 2,97 | 1.910.900 | | 2017-06-06 | 00:00:00 | 3,04 | 3,17 | 3,00 | 3,15 | 3.441.800 | | 2017-06-07 | 00:00:00 | 3,12 | 3,20 | 3,09 | 3,17 | 2.203.800 | | 2017-06-08 | 00:00:00 | 3,17 | 3,17 | 3,03 | 3,06 | 1.646.000 | | 2017-06-09 | 00:00:00 | 3,00 | 3,04 | 2,97 | 2,98 | 1.599.200 | | 2017-06-12 | 00:00:00 | 3,00 | 3,05 | 2,96 | 2,99 | 1.515.900 | | 2017-06-13 | 00:00:00 | 2,98 | 3,09 | 2,95 | 3,05 | 1.457.300 | | 2017-06-14 | 00:00:00 | 3,13 | 3,14 | 2,93 | 2,96 | 4.200.600 | | 2017-06-15 | 00:00:00 | 2,96 | 3,03 | 2,90 | 2,95 | 2.099.500 | | 2017-06-16 | 00:00:00 | 2,95 | 3,05 | 2,93 | 2,99 | 33.087.400 | | 2017-06-19 | 00:00:00 | 3,00 | 3,03 | 2,91 | 2,93 | 1.230.100 | | 2017-06-20 | 00:00:00 | 2,93 | 2,95 | 2,87 | 2,88 | 1.234.000 | | 2017-06-21 | 00:00:00 | 2,91 | 3,00 | 2,89 | 2,98 | 701.700 | | 2017-06-22 | 00:00:00 | 3,04 | 3,07 | 3,00 | 3,07 | 951.900 | | 2017-06-23 | 00:00:00 | 3,07 | 3,12 | 3,07 | 3,10 | 868.200 | | 2017-06-26 | 00:00:00 | 3,07 | 3,09 | 3,01 | 3,04 | 615.600 | | 2017-06-27 | 00:00:00 | 3,08 | 3,09 | 2,99 | 3,06 | 2.206.000 | | 2017-06-28 | 00:00:00 | 3,08 | 3,13 | 3,01 | 3,11 | 1.910.200 | | 2017-06-29 | 00:00:00 | 3,06 | 3,11 | 2,96 | 2,98 | 1.031.900 | | 2017-06-30 | 00:00:00 | 3,00 | 3,01 | 2,97 | 2,99 | 632.500 | | 2017-07-04 | 00:00:00 | 2,94 | 2,95 | 2,88 | 2,88 | 319.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
