(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-22 | 00:00:00 | 3,47 | 3,60 | 3,47 | 3,59 | 439.700 | | 2017-12-27 | 00:00:00 | 3,64 | 3,64 | 3,56 | 3,63 | 447.500 | | 2017-12-28 | 00:00:00 | 3,64 | 3,64 | 3,48 | 3,52 | 776.700 | | 2017-12-29 | 00:00:00 | 3,55 | 3,58 | 3,50 | 3,57 | 640.400 | | 2018-01-02 | 00:00:00 | 3,62 | 3,73 | 3,61 | 3,72 | 1.513.400 | | 2018-01-03 | 00:00:00 | 3,73 | 3,73 | 3,60 | 3,66 | 1.012.500 | | 2018-01-04 | 00:00:00 | 3,65 | 3,72 | 3,57 | 3,69 | 752.800 | | 2018-01-05 | 00:00:00 | 3,66 | 3,69 | 3,59 | 3,62 | 783.100 | | 2018-01-08 | 00:00:00 | 3,64 | 3,65 | 3,57 | 3,62 | 460.200 | | 2018-01-09 | 00:00:00 | 3,61 | 3,65 | 3,53 | 3,53 | 756.800 | | 2018-01-10 | 00:00:00 | 3,56 | 3,67 | 3,56 | 3,65 | 819.300 | | 2018-01-11 | 00:00:00 | 3,65 | 3,74 | 3,57 | 3,58 | 959.900 | | 2018-01-12 | 00:00:00 | 3,65 | 3,80 | 3,65 | 3,74 | 1.948.900 | | 2018-01-15 | 00:00:00 | 3,75 | 3,90 | 3,74 | 3,90 | 604.400 | | 2018-01-16 | 00:00:00 | 3,89 | 3,91 | 3,78 | 3,86 | 1.583.300 | | 2018-01-17 | 00:00:00 | 3,87 | 3,95 | 3,82 | 3,89 | 1.192.700 | | 2018-01-18 | 00:00:00 | 3,91 | 3,91 | 3,75 | 3,81 | 641.900 | | 2018-01-19 | 00:00:00 | 3,85 | 3,91 | 3,81 | 3,82 | 881.400 | | 2018-01-22 | 00:00:00 | 3,84 | 3,85 | 3,75 | 3,77 | 619.200 | | 2018-01-23 | 00:00:00 | 3,82 | 4,00 | 3,80 | 3,98 | 991.600 | | 2018-01-24 | 00:00:00 | 4,03 | 4,14 | 3,94 | 3,98 | 1.791.500 | | 2018-01-25 | 00:00:00 | 4,02 | 4,07 | 3,86 | 3,92 | 1.661.100 | | 2018-01-26 | 00:00:00 | 3,82 | 3,95 | 3,81 | 3,87 | 1.048.900 | | 2018-01-29 | 00:00:00 | 3,86 | 3,86 | 3,60 | 3,67 | 983.700 | | 2018-01-30 | 00:00:00 | 3,70 | 3,78 | 3,56 | 3,58 | 1.750.900 | | 2018-01-31 | 00:00:00 | 3,63 | 3,69 | 3,47 | 3,64 | 1.505.000 | | 2018-02-01 | 00:00:00 | 3,63 | 3,68 | 3,58 | 3,62 | 1.047.300 | | 2018-02-02 | 00:00:00 | 3,57 | 3,58 | 3,49 | 3,51 | 994.800 | | 2018-02-05 | 00:00:00 | 3,48 | 3,57 | 3,46 | 3,54 | 1.180.600 | | 2018-02-06 | 00:00:00 | 3,51 | 3,56 | 3,46 | 3,48 | 837.800 | | 2018-02-07 | 00:00:00 | 3,49 | 3,70 | 3,43 | 3,59 | 1.343.600 | | 2018-02-08 | 00:00:00 | 3,56 | 3,78 | 3,56 | 3,72 | 1.206.600 | | 2018-02-09 | 00:00:00 | 3,72 | 3,75 | 3,54 | 3,67 | 1.368.100 | | 2018-02-12 | 00:00:00 | 3,70 | 3,97 | 3,66 | 3,76 | 1.750.300 | | 2018-02-13 | 00:00:00 | 3,78 | 3,86 | 3,74 | 3,82 | 937.600 | | 2018-02-14 | 00:00:00 | 3,82 | 3,97 | 3,80 | 3,90 | 1.194.600 | | 2018-02-15 | 00:00:00 | 3,91 | 3,91 | 3,82 | 3,83 | 700.500 | | 2018-02-16 | 00:00:00 | 3,81 | 3,81 | 3,42 | 3,45 | 2.593.800 | | 2018-02-20 | 00:00:00 | 3,40 | 3,40 | 3,27 | 3,28 | 1.292.300 | | 2018-02-21 | 00:00:00 | 3,32 | 3,42 | 3,30 | 3,30 | 1.411.400 | | 2018-02-22 | 00:00:00 | 3,32 | 3,39 | 3,31 | 3,37 | 1.027.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
