(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-18 | 00:00:00 | 3,72 | 3,78 | 3,71 | 3,75 | 274.800 | | 2018-06-19 | 00:00:00 | 3,73 | 3,83 | 3,73 | 3,80 | 448.000 | | 2018-06-20 | 00:00:00 | 3,80 | 3,85 | 3,70 | 3,70 | 647.200 | | 2018-06-21 | 00:00:00 | 3,70 | 3,74 | 3,67 | 3,72 | 385.700 | | 2018-06-22 | 00:00:00 | 3,73 | 3,74 | 3,71 | 3,73 | 231.100 | | 2018-06-25 | 00:00:00 | 3,70 | 3,74 | 3,69 | 3,73 | 1.090.200 | | 2018-06-26 | 00:00:00 | 3,69 | 3,80 | 3,67 | 3,77 | 309.700 | | 2018-06-27 | 00:00:00 | 3,74 | 3,81 | 3,74 | 3,81 | 372.200 | | 2018-06-28 | 00:00:00 | 3,80 | 3,82 | 3,70 | 3,76 | 694.800 | | 2018-06-29 | 00:00:00 | 3,77 | 3,82 | 3,75 | 3,81 | 842.700 | | 2018-07-03 | 00:00:00 | 3,86 | 3,99 | 3,80 | 3,97 | 1.029.300 | | 2018-07-04 | 00:00:00 | 3,95 | 3,99 | 3,91 | 3,96 | 483.200 | | 2018-07-05 | 00:00:00 | 3,95 | 3,96 | 3,88 | 3,90 | 800.300 | | 2018-07-06 | 00:00:00 | 3,88 | 3,90 | 3,82 | 3,85 | 465.900 | | 2018-07-09 | 00:00:00 | 3,90 | 3,90 | 3,81 | 3,88 | 408.400 | | 2018-07-10 | 00:00:00 | 3,86 | 3,89 | 3,81 | 3,89 | 505.700 | | 2018-07-11 | 00:00:00 | 3,86 | 3,93 | 3,80 | 3,80 | 818.900 | | 2018-07-12 | 00:00:00 | 3,83 | 3,84 | 3,74 | 3,77 | 282.700 | | 2018-07-13 | 00:00:00 | 3,76 | 3,77 | 3,68 | 3,69 | 341.100 | | 2018-07-16 | 00:00:00 | 3,68 | 3,76 | 3,67 | 3,69 | 351.900 | | 2018-07-17 | 00:00:00 | 3,67 | 3,81 | 3,67 | 3,76 | 468.900 | | 2018-07-18 | 00:00:00 | 3,73 | 3,80 | 3,73 | 3,77 | 400.200 | | 2018-07-19 | 00:00:00 | 3,72 | 3,84 | 3,72 | 3,81 | 1.175.500 | | 2018-07-20 | 00:00:00 | 3,82 | 3,85 | 3,75 | 3,79 | 365.900 | | 2018-07-23 | 00:00:00 | 3,77 | 3,82 | 3,74 | 3,75 | 492.700 | | 2018-07-24 | 00:00:00 | 3,77 | 3,82 | 3,76 | 3,79 | 343.600 | | 2018-07-25 | 00:00:00 | 3,80 | 3,80 | 3,72 | 3,75 | 833.500 | | 2018-07-26 | 00:00:00 | 3,70 | 3,76 | 3,70 | 3,73 | 898.800 | | 2018-07-27 | 00:00:00 | 3,73 | 3,81 | 3,68 | 3,80 | 537.700 | | 2018-07-30 | 00:00:00 | 3,78 | 3,84 | 3,76 | 3,80 | 860.800 | | 2018-07-31 | 00:00:00 | 3,80 | 3,88 | 3,78 | 3,82 | 892.300 | | 2018-08-01 | 00:00:00 | 3,81 | 3,85 | 3,69 | 3,74 | 674.200 | | 2018-08-02 | 00:00:00 | 3,73 | 3,76 | 3,62 | 3,65 | 588.300 | | 2018-08-03 | 00:00:00 | 3,67 | 3,70 | 3,58 | 3,65 | 641.200 | | 2018-08-07 | 00:00:00 | 3,63 | 3,71 | 3,59 | 3,59 | 463.400 | | 2018-08-08 | 00:00:00 | 3,46 | 3,53 | 3,30 | 3,35 | 1.432.300 | | 2018-08-09 | 00:00:00 | 3,30 | 3,44 | 3,30 | 3,37 | 581.300 | | 2018-08-10 | 00:00:00 | 3,37 | 3,42 | 3,34 | 3,37 | 729.700 | | 2018-08-13 | 00:00:00 | 3,30 | 3,30 | 3,14 | 3,14 | 1.471.000 | | 2018-08-14 | 00:00:00 | 3,16 | 3,20 | 3,04 | 3,05 | 850.800 | | 2018-08-15 | 00:00:00 | 3,01 | 3,04 | 2,89 | 2,99 | 1.320.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
