(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 | | 2018-04-20 | 00:00:00 | 3,80 | 3,84 | 3,77 | 3,81 | 385.500 | | 2018-04-23 | 00:00:00 | 3,76 | 3,83 | 3,72 | 3,81 | 705.700 | | 2018-04-24 | 00:00:00 | 3,82 | 3,97 | 3,82 | 3,94 | 677.600 | | 2018-04-25 | 00:00:00 | 3,89 | 4,00 | 3,85 | 3,90 | 420.200 | | 2018-04-26 | 00:00:00 | 3,91 | 4,03 | 3,88 | 4,00 | 608.200 | | 2018-04-27 | 00:00:00 | 4,00 | 4,14 | 4,00 | 4,07 | 711.200 | | 2018-04-30 | 00:00:00 | 4,05 | 4,05 | 3,94 | 3,98 | 1.149.877 | | 2018-05-01 | 00:00:00 | 3,89 | 3,99 | 3,86 | 3,95 | 624.300 | | 2018-05-02 | 00:00:00 | 3,97 | 4,05 | 3,92 | 3,96 | 553.900 | | 2018-05-03 | 00:00:00 | 4,02 | 4,02 | 3,92 | 3,96 | 1.355.800 | | 2018-05-04 | 00:00:00 | 3,96 | 4,00 | 3,92 | 3,99 | 450.200 | | 2018-05-07 | 00:00:00 | 3,97 | 4,01 | 3,94 | 3,97 | 316.300 | | 2018-05-08 | 00:00:00 | 3,90 | 4,04 | 3,89 | 3,95 | 558.600 | | 2018-05-09 | 00:00:00 | 3,77 | 3,89 | 3,73 | 3,78 | 1.284.300 | | 2018-05-10 | 00:00:00 | 3,82 | 3,85 | 3,73 | 3,77 | 541.100 | | 2018-05-11 | 00:00:00 | 3,81 | 3,83 | 3,77 | 3,78 | 630.500 | | 2018-05-14 | 00:00:00 | 3,77 | 3,79 | 3,68 | 3,72 | 759.100 | | 2018-05-15 | 00:00:00 | 3,59 | 3,65 | 3,55 | 3,55 | 1.698.500 | | 2018-05-16 | 00:00:00 | 3,53 | 3,62 | 3,53 | 3,57 | 778.000 | | 2018-05-17 | 00:00:00 | 3,57 | 3,60 | 3,52 | 3,57 | 336.800 | | 2018-05-18 | 00:00:00 | 3,58 | 3,64 | 3,58 | 3,62 | 1.400.000 | | 2018-05-22 | 00:00:00 | 3,62 | 3,66 | 3,47 | 3,48 | 1.257.500 | | 2018-05-23 | 00:00:00 | 3,48 | 3,55 | 3,48 | 3,49 | 412.300 | | 2018-05-24 | 00:00:00 | 3,54 | 3,63 | 3,50 | 3,59 | 972.100 | | 2018-05-25 | 00:00:00 | 3,60 | 3,62 | 3,52 | 3,52 | 391.800 | | 2018-05-28 | 00:00:00 | 3,54 | 3,55 | 3,47 | 3,47 | 156.000 | | 2018-05-29 | 00:00:00 | 3,47 | 3,57 | 3,47 | 3,49 | 630.700 | | 2018-05-30 | 00:00:00 | 3,49 | 3,59 | 3,49 | 3,57 | 1.513.100 | | 2018-05-31 | 00:00:00 | 3,57 | 3,57 | 3,50 | 3,53 | 546.500 | | 2018-06-01 | 00:00:00 | 3,51 | 3,57 | 3,48 | 3,56 | 219.415 | | 2018-06-04 | 00:00:00 | 3,53 | 3,64 | 3,52 | 3,63 | 830.700 | | 2018-06-05 | 00:00:00 | 3,65 | 3,73 | 3,63 | 3,70 | 747.100 | | 2018-06-06 | 00:00:00 | 3,71 | 3,75 | 3,70 | 3,71 | 663.600 | | 2018-06-07 | 00:00:00 | 3,72 | 3,73 | 3,69 | 3,71 | 396.500 | | 2018-06-08 | 00:00:00 | 3,70 | 3,80 | 3,70 | 3,74 | 383.000 | | 2018-06-11 | 00:00:00 | 3,74 | 3,80 | 3,71 | 3,75 | 335.700 | | 2018-06-12 | 00:00:00 | 3,73 | 3,76 | 3,71 | 3,73 | 962.600 | | 2018-06-13 | 00:00:00 | 3,72 | 3,81 | 3,70 | 3,76 | 460.900 | | 2018-06-14 | 00:00:00 | 3,78 | 3,80 | 3,75 | 3,77 | 319.200 | | 2018-06-15 | 00:00:00 | 3,73 | 3,77 | 3,68 | 3,72 | 2.781.800 | | 2018-06-18 | 00:00:00 | 3,72 | 3,78 | 3,71 | 3,75 | 274.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
