(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-30 | 00:00:00 | 1,33 | 1,37 | 1,33 | 1,36 | 22.400 | | 2005-03-31 | 00:00:00 | 1,36 | 1,40 | 1,34 | 1,38 | 91.300 | | 2005-04-01 | 00:00:00 | 1,40 | 1,43 | 1,37 | 1,37 | 228.200 | | 2005-04-04 | 00:00:00 | 1,38 | 1,39 | 1,36 | 1,36 | 69.100 | | 2005-04-05 | 00:00:00 | 1,36 | 1,40 | 1,36 | 1,40 | 2.500 | | 2005-04-06 | 00:00:00 | 1,35 | 1,43 | 1,35 | 1,38 | 108.400 | | 2005-04-07 | 00:00:00 | 1,38 | 1,38 | 1,36 | 1,36 | 39.200 | | 2005-04-08 | 00:00:00 | 1,37 | 1,40 | 1,35 | 1,35 | 51.100 | | 2005-04-11 | 00:00:00 | 1,35 | 1,40 | 1,32 | 1,36 | 229.800 | | 2005-04-12 | 00:00:00 | 1,36 | 1,37 | 1,25 | 1,34 | 46.900 | | 2005-04-13 | 00:00:00 | 1,32 | 1,38 | 1,32 | 1,33 | 155.700 | | 2005-04-14 | 00:00:00 | 1,31 | 1,33 | 1,25 | 1,27 | 65.400 | | 2005-04-15 | 00:00:00 | 1,30 | 1,33 | 1,28 | 1,28 | 123.300 | | 2005-04-18 | 00:00:00 | 1,25 | 1,27 | 1,17 | 1,23 | 105.800 | | 2005-04-19 | 00:00:00 | 1,28 | 1,35 | 1,25 | 1,30 | 89.600 | | 2005-04-20 | 00:00:00 | 1,29 | 1,34 | 1,29 | 1,34 | 118.400 | | 2005-04-21 | 00:00:00 | 1,35 | 1,45 | 1,27 | 1,36 | 25.700 | | 2005-04-22 | 00:00:00 | 1,38 | 1,38 | 1,35 | 1,36 | 18.200 | | 2005-04-25 | 00:00:00 | 1,35 | 1,35 | 1,31 | 1,31 | 13.200 | | 2005-04-26 | 00:00:00 | 1,30 | 1,31 | 1,29 | 1,29 | 14.000 | | 2005-04-27 | 00:00:00 | 1,30 | 1,30 | 1,25 | 1,26 | 160.500 | | 2005-04-28 | 00:00:00 | 1,25 | 1,29 | 1,25 | 1,29 | 15.000 | | 2005-04-29 | 00:00:00 | 1,25 | 1,29 | 1,25 | 1,29 | 126.800 | | 2005-05-02 | 00:00:00 | 1,30 | 1,30 | 1,24 | 1,24 | 33.900 | | 2005-05-03 | 00:00:00 | 1,24 | 1,30 | 1,22 | 1,30 | 239.500 | | 2005-05-04 | 00:00:00 | 1,30 | 1,31 | 1,30 | 1,30 | 15.700 | | 2005-05-05 | 00:00:00 | 1,30 | 1,31 | 1,30 | 1,30 | 10.000 | | 2005-05-06 | 00:00:00 | 1,25 | 1,27 | 1,24 | 1,25 | 105.400 | | 2005-05-09 | 00:00:00 | 1,25 | 1,35 | 1,25 | 1,28 | 29.400 | | 2005-05-10 | 00:00:00 | 1,35 | 1,35 | 1,30 | 1,33 | 64.000 | | 2005-05-11 | 00:00:00 | 1,40 | 1,40 | 1,30 | 1,40 | 441.600 | | 2005-05-12 | 00:00:00 | 1,38 | 1,39 | 1,33 | 1,39 | 1.044.600 | | 2005-05-13 | 00:00:00 | 1,39 | 1,39 | 1,34 | 1,38 | 161.100 | | 2005-05-16 | 00:00:00 | 1,40 | 1,41 | 1,38 | 1,39 | 77.300 | | 2005-05-17 | 00:00:00 | 1,38 | 1,38 | 1,32 | 1,32 | 46.300 | | 2005-05-18 | 00:00:00 | 1,35 | 1,35 | 1,28 | 1,28 | 31.800 | | 2005-05-19 | 00:00:00 | 1,27 | 1,28 | 1,22 | 1,28 | 70.100 | | 2005-05-20 | 00:00:00 | 1,26 | 1,40 | 1,26 | 1,29 | 66.000 | | 2005-05-24 | 00:00:00 | 1,28 | 1,33 | 1,28 | 1,33 | 86.900 | | 2005-05-25 | 00:00:00 | 1,30 | 1,36 | 1,30 | 1,33 | 40.100 | | 2005-05-26 | 00:00:00 | 1,35 | 1,38 | 1,33 | 1,33 | 33.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
