(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 2024-04-20 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-15 | 00:00:00 | 3,01 | 3,04 | 2,89 | 2,99 | 1.320.500 | 2018-08-16 | 00:00:00 | 3,00 | 3,06 | 2,90 | 2,92 | 1.030.200 | 2018-08-17 | 00:00:00 | 2,93 | 2,97 | 2,73 | 2,93 | 2.063.300 | 2018-08-20 | 00:00:00 | 2,97 | 2,99 | 2,82 | 2,95 | 1.196.400 | 2018-08-21 | 00:00:00 | 2,95 | 3,11 | 2,93 | 3,09 | 818.100 | 2018-08-22 | 00:00:00 | 3,11 | 3,21 | 3,06 | 3,18 | 686.600 | 2018-08-23 | 00:00:00 | 3,14 | 3,19 | 2,99 | 3,03 | 1.365.900 | 2018-08-24 | 00:00:00 | 3,07 | 3,19 | 3,07 | 3,17 | 636.700 | 2018-08-27 | 00:00:00 | 3,18 | 3,20 | 3,16 | 3,20 | 326.900 | 2018-08-28 | 00:00:00 | 3,21 | 3,21 | 3,12 | 3,15 | 526.300 | 2018-08-29 | 00:00:00 | 3,15 | 3,22 | 3,14 | 3,20 | 632.200 | 2018-08-30 | 00:00:00 | 3,17 | 3,18 | 3,09 | 3,13 | 760.800 | 2018-08-31 | 00:00:00 | 3,13 | 3,16 | 3,12 | 3,16 | 35.387 | 2018-09-04 | 00:00:00 | 3,20 | 3,23 | 3,08 | 3,15 | 731.800 | 2018-09-05 | 00:00:00 | 3,16 | 3,17 | 3,03 | 3,05 | 511.900 | 2018-09-06 | 00:00:00 | 3,08 | 3,13 | 3,03 | 3,08 | 691.900 | 2018-09-07 | 00:00:00 | 3,06 | 3,11 | 3,03 | 3,09 | 402.400 | 2018-09-10 | 00:00:00 | 3,10 | 3,15 | 3,05 | 3,06 | 415.200 | 2018-09-11 | 00:00:00 | 3,03 | 3,07 | 2,99 | 3,02 | 250.900 | 2018-09-12 | 00:00:00 | 3,03 | 3,26 | 3,02 | 3,16 | 946.000 | 2018-09-13 | 00:00:00 | 3,20 | 3,21 | 3,08 | 3,17 | 501.400 | 2018-09-14 | 00:00:00 | 3,15 | 3,20 | 3,01 | 3,14 | 786.100 | 2018-09-17 | 00:00:00 | 3,16 | 3,16 | 3,06 | 3,08 | 669.800 | 2018-09-18 | 00:00:00 | 3,07 | 3,17 | 3,05 | 3,12 | 644.100 | 2018-09-19 | 00:00:00 | 3,13 | 3,30 | 3,09 | 3,16 | 1.056.700 | 2018-09-20 | 00:00:00 | 3,19 | 3,20 | 3,13 | 3,15 | 951.600 | 2018-09-21 | 00:00:00 | 3,14 | 3,21 | 2,97 | 3,09 | 8.121.200 | 2018-09-24 | 00:00:00 | 3,12 | 3,21 | 3,09 | 3,14 | 990.100 | 2018-09-25 | 00:00:00 | 3,16 | 3,20 | 3,09 | 3,11 | 532.900 | 2018-09-26 | 00:00:00 | 3,06 | 3,15 | 2,90 | 2,99 | 1.810.400 | 2018-09-27 | 00:00:00 | 2,97 | 3,10 | 2,95 | 3,01 | 896.900 | 2018-09-28 | 00:00:00 | 3,03 | 3,10 | 2,99 | 3,04 | 320.000 | 2018-10-01 | 00:00:00 | 3,05 | 3,12 | 3,02 | 3,08 | 305.100 | 2018-10-02 | 00:00:00 | 3,12 | 3,17 | 3,08 | 3,12 | 488.200 | 2018-10-03 | 00:00:00 | 3,11 | 3,13 | 3,05 | 3,11 | 382.400 | 2018-10-04 | 00:00:00 | 3,12 | 3,18 | 3,08 | 3,16 | 829.700 | 2018-10-05 | 00:00:00 | 3,15 | 3,16 | 3,05 | 3,05 | 327.900 | 2018-10-09 | 00:00:00 | 3,03 | 3,09 | 3,01 | 3,01 | 403.600 | 2018-10-10 | 00:00:00 | 3,01 | 3,09 | 2,95 | 3,03 | 667.300 | 2018-10-11 | 00:00:00 | 3,09 | 3,23 | 3,03 | 3,22 | 1.197.400 | 2018-10-12 | 00:00:00 | 3,22 | 3,26 | 3,11 | 3,21 | 858.600 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|