(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-01 | 00:00:00 | 1,13 | 1,15 | 1,13 | 1,13 | 11.200 | | 2005-02-02 | 00:00:00 | 1,13 | 1,13 | 1,10 | 1,13 | 286.600 | | 2005-02-03 | 00:00:00 | 1,09 | 1,18 | 1,09 | 1,12 | 183.900 | | 2005-02-04 | 00:00:00 | 1,13 | 1,18 | 1,13 | 1,18 | 18.800 | | 2005-02-07 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,15 | 103.400 | | 2005-02-08 | 00:00:00 | 1,15 | 1,18 | 1,15 | 1,15 | 91.100 | | 2005-02-09 | 00:00:00 | 1,18 | 1,18 | 1,15 | 1,15 | 94.100 | | 2005-02-10 | 00:00:00 | 1,16 | 1,20 | 1,15 | 1,18 | 60.500 | | 2005-02-11 | 00:00:00 | 1,17 | 1,24 | 1,17 | 1,20 | 277.800 | | 2005-02-14 | 00:00:00 | 1,20 | 1,29 | 1,20 | 1,25 | 98.400 | | 2005-02-15 | 00:00:00 | 1,23 | 1,26 | 1,22 | 1,26 | 51.800 | | 2005-02-16 | 00:00:00 | 1,23 | 1,23 | 1,23 | 1,23 | 11.600 | | 2005-02-17 | 00:00:00 | 1,26 | 1,28 | 1,26 | 1,27 | 223.900 | | 2005-02-18 | 00:00:00 | 1,29 | 1,50 | 1,29 | 1,36 | 721.500 | | 2005-02-21 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,39 | 102.600 | | 2005-02-22 | 00:00:00 | 1,39 | 1,43 | 1,37 | 1,37 | 207.400 | | 2005-02-23 | 00:00:00 | 1,35 | 1,36 | 1,33 | 1,33 | 23.200 | | 2005-02-24 | 00:00:00 | 1,33 | 1,38 | 1,33 | 1,37 | 28.700 | | 2005-02-25 | 00:00:00 | 1,32 | 1,37 | 1,30 | 1,34 | 54.300 | | 2005-02-28 | 00:00:00 | 1,30 | 1,31 | 1,30 | 1,30 | 13.900 | | 2005-03-01 | 00:00:00 | 1,28 | 1,35 | 1,28 | 1,32 | 180.000 | | 2005-03-02 | 00:00:00 | 1,28 | 1,40 | 1,28 | 1,38 | 269.800 | | 2005-03-03 | 00:00:00 | 1,43 | 1,58 | 1,42 | 1,47 | 1.143.600 | | 2005-03-04 | 00:00:00 | 1,52 | 1,52 | 1,43 | 1,46 | 864.000 | | 2005-03-07 | 00:00:00 | 1,42 | 1,45 | 1,42 | 1,45 | 76.800 | | 2005-03-08 | 00:00:00 | 1,45 | 1,45 | 1,41 | 1,45 | 140.800 | | 2005-03-09 | 00:00:00 | 1,45 | 1,48 | 1,41 | 1,42 | 58.900 | | 2005-03-10 | 00:00:00 | 1,49 | 1,60 | 1,49 | 1,60 | 245.800 | | 2005-03-11 | 00:00:00 | 1,62 | 1,64 | 1,52 | 1,52 | 257.200 | | 2005-03-14 | 00:00:00 | 1,58 | 1,58 | 1,54 | 1,55 | 442.800 | | 2005-03-15 | 00:00:00 | 1,56 | 1,57 | 1,53 | 1,57 | 316.300 | | 2005-03-16 | 00:00:00 | 1,56 | 1,60 | 1,54 | 1,59 | 272.400 | | 2005-03-17 | 00:00:00 | 1,60 | 1,60 | 1,55 | 1,55 | 60.800 | | 2005-03-18 | 00:00:00 | 1,55 | 1,55 | 1,48 | 1,51 | 103.100 | | 2005-03-21 | 00:00:00 | 1,50 | 1,54 | 1,43 | 1,50 | 223.400 | | 2005-03-22 | 00:00:00 | 1,50 | 1,53 | 1,48 | 1,48 | 24.500 | | 2005-03-23 | 00:00:00 | 1,49 | 1,49 | 1,36 | 1,40 | 386.400 | | 2005-03-24 | 00:00:00 | 1,40 | 1,45 | 1,35 | 1,35 | 154.700 | | 2005-03-28 | 00:00:00 | 1,35 | 1,38 | 1,35 | 1,35 | 11.400 | | 2005-03-29 | 00:00:00 | 1,35 | 1,36 | 1,33 | 1,36 | 43.900 | | 2005-03-30 | 00:00:00 | 1,33 | 1,37 | 1,33 | 1,36 | 22.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
