(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-26 | 00:00:00 | 1,35 | 1,38 | 1,33 | 1,33 | 33.700 | | 2005-05-27 | 00:00:00 | 1,33 | 1,49 | 1,33 | 1,43 | 328.400 | | 2005-05-30 | 00:00:00 | 1,39 | 1,45 | 1,37 | 1,44 | 51.200 | | 2005-05-31 | 00:00:00 | 1,43 | 1,50 | 1,39 | 1,50 | 102.000 | | 2005-06-01 | 00:00:00 | 1,50 | 1,55 | 1,44 | 1,44 | 21.200 | | 2005-06-02 | 00:00:00 | 1,45 | 1,48 | 1,43 | 1,44 | 31.600 | | 2005-06-03 | 00:00:00 | 1,45 | 1,47 | 1,44 | 1,47 | 23.000 | | 2005-06-06 | 00:00:00 | 1,49 | 1,49 | 1,45 | 1,45 | 141.800 | | 2005-06-07 | 00:00:00 | 1,43 | 1,44 | 1,43 | 1,44 | 27.500 | | 2005-06-08 | 00:00:00 | 1,43 | 1,43 | 1,39 | 1,39 | 19.300 | | 2005-06-09 | 00:00:00 | 1,42 | 1,43 | 1,36 | 1,42 | 21.500 | | 2005-06-10 | 00:00:00 | 1,40 | 1,42 | 1,35 | 1,42 | 17.100 | | 2005-06-13 | 00:00:00 | 1,39 | 1,44 | 1,39 | 1,39 | 15.600 | | 2005-06-14 | 00:00:00 | 1,39 | 1,39 | 1,36 | 1,39 | 31.000 | | 2005-06-15 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,40 | 37.700 | | 2005-06-16 | 00:00:00 | 1,40 | 1,40 | 1,36 | 1,36 | 38.000 | | 2005-06-17 | 00:00:00 | 1,37 | 1,42 | 1,36 | 1,40 | 252.900 | | 2005-06-20 | 00:00:00 | 1,41 | 1,41 | 1,39 | 1,41 | 36.700 | | 2005-06-21 | 00:00:00 | 1,40 | 1,41 | 1,37 | 1,39 | 41.900 | | 2005-06-22 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,37 | 10.300 | | 2005-06-23 | 00:00:00 | 1,40 | 1,41 | 1,37 | 1,37 | 61.900 | | 2005-06-24 | 00:00:00 | 1,37 | 1,39 | 1,35 | 1,35 | 37.800 | | 2005-06-27 | 00:00:00 | 1,35 | 1,39 | 1,35 | 1,39 | 76.900 | | 2005-06-28 | 00:00:00 | 1,35 | 1,35 | 1,32 | 1,34 | 65.000 | | 2005-06-29 | 00:00:00 | 1,36 | 1,37 | 1,32 | 1,37 | 129.500 | | 2005-06-30 | 00:00:00 | 1,32 | 1,39 | 1,32 | 1,39 | 45.500 | | 2005-07-04 | 00:00:00 | 1,32 | 1,33 | 1,32 | 1,33 | 16.600 | | 2005-07-05 | 00:00:00 | 1,33 | 1,39 | 1,33 | 1,39 | 72.800 | | 2005-07-06 | 00:00:00 | 1,39 | 1,39 | 1,35 | 1,39 | 283.800 | | 2005-07-07 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2005-07-08 | 00:00:00 | 1,38 | 1,40 | 1,35 | 1,35 | 27.900 | | 2005-07-11 | 00:00:00 | 1,39 | 1,39 | 1,35 | 1,39 | 36.600 | | 2005-07-12 | 00:00:00 | 1,36 | 1,39 | 1,36 | 1,36 | 11.100 | | 2005-07-13 | 00:00:00 | 1,36 | 1,37 | 1,36 | 1,36 | 62.500 | | 2005-07-14 | 00:00:00 | 1,35 | 1,38 | 1,34 | 1,35 | 63.000 | | 2005-07-15 | 00:00:00 | 1,35 | 1,38 | 1,35 | 1,35 | 7.300 | | 2005-07-18 | 00:00:00 | 1,33 | 1,35 | 1,33 | 1,35 | 160.400 | | 2005-07-19 | 00:00:00 | 1,31 | 1,36 | 1,31 | 1,31 | 27.000 | | 2005-07-20 | 00:00:00 | 1,35 | 1,36 | 1,32 | 1,36 | 514.500 | | 2005-07-21 | 00:00:00 | 1,33 | 1,37 | 1,33 | 1,36 | 8.000 | | 2005-07-22 | 00:00:00 | 1,35 | 1,35 | 1,32 | 1,35 | 32.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
