(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-27 | 00:00:00 | 3,16 | 3,23 | 3,13 | 3,16 | 2.232.400 | | 2017-10-30 | 00:00:00 | 3,17 | 3,34 | 3,17 | 3,28 | 853.200 | | 2017-10-31 | 00:00:00 | 3,27 | 3,29 | 3,18 | 3,24 | 762.900 | | 2017-11-01 | 00:00:00 | 3,27 | 3,33 | 3,23 | 3,29 | 676.700 | | 2017-11-02 | 00:00:00 | 3,30 | 3,32 | 3,22 | 3,22 | 1.607.400 | | 2017-11-03 | 00:00:00 | 3,22 | 3,25 | 3,20 | 3,24 | 815.500 | | 2017-11-06 | 00:00:00 | 3,25 | 3,38 | 3,23 | 3,36 | 992.300 | | 2017-11-07 | 00:00:00 | 3,36 | 3,42 | 3,32 | 3,40 | 1.204.400 | | 2017-11-08 | 00:00:00 | 3,32 | 3,42 | 3,25 | 3,33 | 1.738.700 | | 2017-11-09 | 00:00:00 | 3,34 | 3,41 | 3,34 | 3,38 | 718.500 | | 2017-11-10 | 00:00:00 | 3,37 | 3,41 | 3,34 | 3,36 | 753.500 | | 2017-11-13 | 00:00:00 | 3,37 | 3,41 | 3,36 | 3,39 | 509.600 | | 2017-11-14 | 00:00:00 | 3,37 | 3,42 | 3,25 | 3,26 | 703.900 | | 2017-11-15 | 00:00:00 | 3,28 | 3,29 | 3,18 | 3,22 | 1.426.500 | | 2017-11-16 | 00:00:00 | 3,21 | 3,23 | 3,16 | 3,21 | 979.400 | | 2017-11-17 | 00:00:00 | 3,24 | 3,40 | 3,22 | 3,36 | 1.551.200 | | 2017-11-20 | 00:00:00 | 3,32 | 3,40 | 3,31 | 3,40 | 936.500 | | 2017-11-21 | 00:00:00 | 3,37 | 3,41 | 3,32 | 3,33 | 456.100 | | 2017-11-22 | 00:00:00 | 3,35 | 3,39 | 3,35 | 3,37 | 328.200 | | 2017-11-23 | 00:00:00 | 3,38 | 3,39 | 3,35 | 3,37 | 197.900 | | 2017-11-24 | 00:00:00 | 3,37 | 3,42 | 3,33 | 3,42 | 512.700 | | 2017-11-27 | 00:00:00 | 3,44 | 3,46 | 3,36 | 3,37 | 440.300 | | 2017-11-28 | 00:00:00 | 3,38 | 3,40 | 3,33 | 3,34 | 531.800 | | 2017-11-29 | 00:00:00 | 3,32 | 3,37 | 3,26 | 3,27 | 815.900 | | 2017-11-30 | 00:00:00 | 3,26 | 3,26 | 3,18 | 3,19 | 820.300 | | 2017-12-01 | 00:00:00 | 3,18 | 3,20 | 3,14 | 3,14 | 969.000 | | 2017-12-04 | 00:00:00 | 3,15 | 3,15 | 3,11 | 3,12 | 395.500 | | 2017-12-05 | 00:00:00 | 3,11 | 3,14 | 3,05 | 3,12 | 992.300 | | 2017-12-06 | 00:00:00 | 3,12 | 3,24 | 3,11 | 3,21 | 501.800 | | 2017-12-07 | 00:00:00 | 3,15 | 3,18 | 3,08 | 3,11 | 699.900 | | 2017-12-08 | 00:00:00 | 3,11 | 3,15 | 3,10 | 3,14 | 544.000 | | 2017-12-11 | 00:00:00 | 3,15 | 3,27 | 3,15 | 3,26 | 1.012.100 | | 2017-12-12 | 00:00:00 | 3,25 | 3,33 | 3,22 | 3,33 | 616.800 | | 2017-12-13 | 00:00:00 | 3,33 | 3,41 | 3,26 | 3,36 | 2.104.700 | | 2017-12-14 | 00:00:00 | 3,35 | 3,49 | 3,32 | 3,49 | 710.800 | | 2017-12-15 | 00:00:00 | 3,47 | 3,47 | 3,31 | 3,37 | 4.138.400 | | 2017-12-18 | 00:00:00 | 3,38 | 3,41 | 3,34 | 3,37 | 727.300 | | 2017-12-19 | 00:00:00 | 3,36 | 3,38 | 3,33 | 3,37 | 706.600 | | 2017-12-20 | 00:00:00 | 3,37 | 3,56 | 3,35 | 3,54 | 1.323.300 | | 2017-12-21 | 00:00:00 | 3,56 | 3,56 | 3,42 | 3,46 | 1.344.100 | | 2017-12-22 | 00:00:00 | 3,47 | 3,60 | 3,47 | 3,59 | 439.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
