(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-08-30 | 00:00:00 | 3,54 | 3,56 | 3,50 | 3,50 | 671.600 | 2017-08-31 | 00:00:00 | 3,49 | 3,53 | 3,46 | 3,52 | 1.189.700 | 2017-09-01 | 00:00:00 | 3,53 | 3,54 | 3,46 | 3,53 | 1.078.500 | 2017-09-05 | 00:00:00 | 3,55 | 3,59 | 3,54 | 3,56 | 1.670.900 | 2017-09-06 | 00:00:00 | 3,56 | 3,59 | 3,41 | 3,44 | 1.154.900 | 2017-09-07 | 00:00:00 | 3,50 | 3,52 | 3,41 | 3,42 | 816.800 | 2017-09-08 | 00:00:00 | 3,42 | 3,44 | 3,32 | 3,38 | 810.900 | 2017-09-11 | 00:00:00 | 3,30 | 3,45 | 3,30 | 3,34 | 1.102.700 | 2017-09-12 | 00:00:00 | 3,33 | 3,41 | 3,31 | 3,36 | 644.600 | 2017-09-13 | 00:00:00 | 3,39 | 3,39 | 3,25 | 3,25 | 778.700 | 2017-09-14 | 00:00:00 | 3,24 | 3,27 | 3,18 | 3,20 | 846.100 | 2017-09-15 | 00:00:00 | 3,20 | 3,22 | 3,14 | 3,20 | 3.561.800 | 2017-09-18 | 00:00:00 | 3,28 | 3,45 | 3,23 | 3,42 | 3.505.700 | 2017-09-19 | 00:00:00 | 3,44 | 3,51 | 3,38 | 3,42 | 1.437.900 | 2017-09-20 | 00:00:00 | 3,42 | 3,45 | 3,23 | 3,29 | 1.355.000 | 2017-09-21 | 00:00:00 | 3,20 | 3,44 | 3,20 | 3,42 | 1.365.900 | 2017-09-22 | 00:00:00 | 3,45 | 3,48 | 3,40 | 3,45 | 905.400 | 2017-09-25 | 00:00:00 | 3,44 | 3,52 | 3,42 | 3,51 | 1.105.700 | 2017-09-26 | 00:00:00 | 3,46 | 3,48 | 3,40 | 3,41 | 597.200 | 2017-09-27 | 00:00:00 | 3,37 | 3,40 | 3,31 | 3,31 | 422.700 | 2017-09-28 | 00:00:00 | 3,31 | 3,34 | 3,27 | 3,33 | 454.100 | 2017-09-29 | 00:00:00 | 3,33 | 3,37 | 3,28 | 3,30 | 748.600 | 2017-10-02 | 00:00:00 | 3,29 | 3,39 | 3,28 | 3,37 | 640.300 | 2017-10-03 | 00:00:00 | 3,37 | 3,45 | 3,37 | 3,41 | 610.100 | 2017-10-04 | 00:00:00 | 3,44 | 3,45 | 3,39 | 3,45 | 437.900 | 2017-10-05 | 00:00:00 | 3,45 | 3,46 | 3,32 | 3,34 | 994.200 | 2017-10-06 | 00:00:00 | 3,34 | 3,46 | 3,32 | 3,44 | 930.900 | 2017-10-10 | 00:00:00 | 3,47 | 3,47 | 3,42 | 3,43 | 412.200 | 2017-10-11 | 00:00:00 | 3,45 | 3,47 | 3,28 | 3,46 | 1.155.200 | 2017-10-12 | 00:00:00 | 3,45 | 3,46 | 3,39 | 3,41 | 263.200 | 2017-10-13 | 00:00:00 | 3,45 | 3,45 | 3,39 | 3,41 | 484.100 | 2017-10-16 | 00:00:00 | 3,43 | 3,43 | 3,27 | 3,29 | 612.800 | 2017-10-17 | 00:00:00 | 3,28 | 3,36 | 3,27 | 3,33 | 419.500 | 2017-10-18 | 00:00:00 | 3,31 | 3,31 | 3,25 | 3,26 | 277.400 | 2017-10-19 | 00:00:00 | 3,27 | 3,31 | 3,25 | 3,30 | 741.100 | 2017-10-20 | 00:00:00 | 3,27 | 3,35 | 3,26 | 3,35 | 501.100 | 2017-10-23 | 00:00:00 | 3,32 | 3,42 | 3,29 | 3,38 | 827.400 | 2017-10-24 | 00:00:00 | 3,33 | 3,36 | 3,19 | 3,20 | 1.526.000 | 2017-10-25 | 00:00:00 | 3,19 | 3,24 | 3,16 | 3,19 | 740.100 | 2017-10-26 | 00:00:00 | 3,20 | 3,20 | 3,13 | 3,16 | 444.900 | 2017-10-27 | 00:00:00 | 3,16 | 3,23 | 3,13 | 3,16 | 2.232.400 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|