(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-02 | 00:00:00 | 1,15 | 1,18 | 1,15 | 1,15 | 215.300 | | 2004-12-03 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 34.600 | | 2004-12-06 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 12.900 | | 2004-12-07 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 64.400 | | 2004-12-08 | 00:00:00 | 1,10 | 1,10 | 0,95 | 1,10 | 48.800 | | 2004-12-09 | 00:00:00 | 1,10 | 1,10 | 1,05 | 1,08 | 35.400 | | 2004-12-10 | 00:00:00 | 1,08 | 1,08 | 1,05 | 1,05 | 31.700 | | 2004-12-13 | 00:00:00 | 1,05 | 1,05 | 1,05 | 1,05 | 5.200 | | 2004-12-14 | 00:00:00 | 1,03 | 1,03 | 1,00 | 1,00 | 15.600 | | 2004-12-15 | 00:00:00 | 1,02 | 1,05 | 1,02 | 1,05 | 22.900 | | 2004-12-16 | 00:00:00 | 1,04 | 1,09 | 1,04 | 1,06 | 58.700 | | 2004-12-17 | 00:00:00 | 1,06 | 1,06 | 1,06 | 1,06 | 32.900 | | 2004-12-20 | 00:00:00 | 1,08 | 1,15 | 1,05 | 1,12 | 29.900 | | 2004-12-21 | 00:00:00 | 1,20 | 1,25 | 1,14 | 1,25 | 118.600 | | 2004-12-22 | 00:00:00 | 1,25 | 1,30 | 1,24 | 1,25 | 132.400 | | 2004-12-23 | 00:00:00 | 1,30 | 1,30 | 1,20 | 1,20 | 182.700 | | 2004-12-24 | 00:00:00 | 1,18 | 1,18 | 1,16 | 1,16 | 10.000 | | 2004-12-29 | 00:00:00 | 1,20 | 1,25 | 1,17 | 1,17 | 11.300 | | 2004-12-30 | 00:00:00 | 1,15 | 1,25 | 1,13 | 1,25 | 128.600 | | 2004-12-31 | 00:00:00 | 1,21 | 1,24 | 1,20 | 1,20 | 57.100 | | 2005-01-04 | 00:00:00 | 1,20 | 1,20 | 1,12 | 1,15 | 96.400 | | 2005-01-05 | 00:00:00 | 1,18 | 1,19 | 1,15 | 1,19 | 14.000 | | 2005-01-06 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 55.000 | | 2005-01-07 | 00:00:00 | 1,13 | 1,15 | 1,13 | 1,15 | 9.000 | | 2005-01-10 | 00:00:00 | 1,13 | 1,15 | 1,13 | 1,15 | 75.500 | | 2005-01-11 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 5.100 | | 2005-01-12 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 24.000 | | 2005-01-13 | 00:00:00 | 1,15 | 1,18 | 1,15 | 1,15 | 15.200 | | 2005-01-14 | 00:00:00 | 1,13 | 1,13 | 1,08 | 1,08 | 54.500 | | 2005-01-17 | 00:00:00 | 1,05 | 1,15 | 1,05 | 1,15 | 154.100 | | 2005-01-18 | 00:00:00 | 1,12 | 1,15 | 1,12 | 1,15 | 24.000 | | 2005-01-19 | 00:00:00 | 1,13 | 1,18 | 1,13 | 1,16 | 95.700 | | 2005-01-20 | 00:00:00 | 1,17 | 1,29 | 1,16 | 1,28 | 3.088.200 | | 2005-01-21 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,25 | 40.100 | | 2005-01-24 | 00:00:00 | 1,27 | 1,27 | 1,22 | 1,22 | 19.600 | | 2005-01-25 | 00:00:00 | 1,23 | 1,28 | 1,18 | 1,22 | 184.400 | | 2005-01-26 | 00:00:00 | 1,22 | 1,22 | 1,15 | 1,16 | 34.500 | | 2005-01-27 | 00:00:00 | 1,16 | 1,28 | 1,15 | 1,25 | 266.200 | | 2005-01-28 | 00:00:00 | 1,25 | 1,25 | 1,17 | 1,22 | 41.900 | | 2005-01-31 | 00:00:00 | 1,23 | 1,23 | 1,14 | 1,15 | 31.400 | | 2005-02-01 | 00:00:00 | 1,13 | 1,15 | 1,13 | 1,13 | 11.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
