(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-22 | 00:00:00 | 3,32 | 3,39 | 3,31 | 3,37 | 1.027.100 | | 2018-02-23 | 00:00:00 | 3,36 | 3,38 | 3,31 | 3,34 | 555.800 | | 2018-02-26 | 00:00:00 | 3,37 | 3,47 | 3,36 | 3,45 | 791.100 | | 2018-02-27 | 00:00:00 | 3,41 | 3,50 | 3,38 | 3,45 | 1.227.500 | | 2018-02-28 | 00:00:00 | 3,46 | 3,47 | 3,39 | 3,42 | 818.600 | | 2018-03-01 | 00:00:00 | 3,37 | 3,54 | 3,37 | 3,52 | 1.181.800 | | 2018-03-02 | 00:00:00 | 3,52 | 3,59 | 3,48 | 3,50 | 1.452.900 | | 2018-03-05 | 00:00:00 | 3,49 | 3,58 | 3,47 | 3,55 | 479.600 | | 2018-03-06 | 00:00:00 | 3,59 | 3,61 | 3,49 | 3,53 | 1.002.700 | | 2018-03-07 | 00:00:00 | 3,46 | 3,46 | 3,37 | 3,38 | 738.100 | | 2018-03-08 | 00:00:00 | 3,42 | 3,42 | 3,31 | 3,36 | 583.400 | | 2018-03-09 | 00:00:00 | 3,34 | 3,44 | 3,32 | 3,34 | 998.100 | | 2018-03-12 | 00:00:00 | 3,31 | 3,43 | 3,31 | 3,41 | 526.200 | | 2018-03-13 | 00:00:00 | 3,42 | 3,50 | 3,39 | 3,47 | 587.100 | | 2018-03-14 | 00:00:00 | 3,50 | 3,52 | 3,41 | 3,51 | 1.140.800 | | 2018-03-15 | 00:00:00 | 3,49 | 3,52 | 3,46 | 3,49 | 434.600 | | 2018-03-16 | 00:00:00 | 3,48 | 3,52 | 3,43 | 3,44 | 3.825.800 | | 2018-03-19 | 00:00:00 | 3,45 | 3,50 | 3,40 | 3,46 | 844.500 | | 2018-03-20 | 00:00:00 | 3,43 | 3,49 | 3,40 | 3,42 | 992.800 | | 2018-03-21 | 00:00:00 | 3,46 | 3,48 | 3,39 | 3,47 | 683.700 | | 2018-03-22 | 00:00:00 | 3,45 | 3,64 | 3,45 | 3,53 | 1.365.700 | | 2018-03-23 | 00:00:00 | 3,61 | 3,73 | 3,61 | 3,72 | 1.498.000 | | 2018-03-26 | 00:00:00 | 3,74 | 3,82 | 3,68 | 3,71 | 1.050.000 | | 2018-03-27 | 00:00:00 | 3,66 | 3,76 | 3,64 | 3,71 | 1.759.000 | | 2018-03-28 | 00:00:00 | 3,68 | 3,69 | 3,61 | 3,64 | 307.100 | | 2018-03-29 | 00:00:00 | 3,65 | 3,73 | 3,64 | 3,71 | 428.000 | | 2018-04-02 | 00:00:00 | 3,74 | 3,80 | 3,70 | 3,72 | 619.400 | | 2018-04-03 | 00:00:00 | 3,69 | 3,69 | 3,57 | 3,61 | 835.100 | | 2018-04-04 | 00:00:00 | 3,66 | 3,66 | 3,54 | 3,56 | 335.800 | | 2018-04-05 | 00:00:00 | 3,53 | 3,63 | 3,50 | 3,61 | 777.900 | | 2018-04-06 | 00:00:00 | 3,65 | 3,65 | 3,58 | 3,61 | 459.200 | | 2018-04-09 | 00:00:00 | 3,60 | 3,72 | 3,57 | 3,71 | 644.700 | | 2018-04-10 | 00:00:00 | 3,71 | 3,71 | 3,64 | 3,67 | 450.800 | | 2018-04-11 | 00:00:00 | 3,71 | 3,80 | 3,62 | 3,79 | 1.208.000 | | 2018-04-12 | 00:00:00 | 3,77 | 3,83 | 3,72 | 3,80 | 885.500 | | 2018-04-13 | 00:00:00 | 3,82 | 3,88 | 3,78 | 3,85 | 891.100 | | 2018-04-16 | 00:00:00 | 3,86 | 3,89 | 3,80 | 3,83 | 432.000 | | 2018-04-17 | 00:00:00 | 3,81 | 3,87 | 3,79 | 3,84 | 344.500 | | 2018-04-18 | 00:00:00 | 3,87 | 3,94 | 3,80 | 3,82 | 959.900 | | 2018-04-19 | 00:00:00 | 3,83 | 3,87 | 3,80 | 3,84 | 613.700 | | 2018-04-20 | 00:00:00 | 3,80 | 3,84 | 3,77 | 3,81 | 385.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
