(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-16 | 00:00:00 | 1,77 | 1,77 | 1,68 | 1,70 | 153.300 | | 2005-11-17 | 00:00:00 | 1,74 | 1,74 | 1,64 | 1,68 | 155.500 | | 2005-11-18 | 00:00:00 | 1,68 | 1,68 | 1,65 | 1,65 | 5.200 | | 2005-11-21 | 00:00:00 | 1,70 | 1,72 | 1,60 | 1,70 | 84.900 | | 2005-11-22 | 00:00:00 | 1,70 | 1,73 | 1,70 | 1,72 | 135.800 | | 2005-11-23 | 00:00:00 | 1,70 | 1,72 | 1,70 | 1,70 | 103.100 | | 2005-11-24 | 00:00:00 | 1,73 | 1,75 | 1,70 | 1,74 | 23.000 | | 2005-11-25 | 00:00:00 | 1,74 | 1,83 | 1,74 | 1,80 | 99.800 | | 2005-11-28 | 00:00:00 | 1,77 | 1,77 | 1,50 | 1,60 | 1.119.200 | | 2005-11-29 | 00:00:00 | 1,60 | 1,60 | 1,56 | 1,58 | 1.147.000 | | 2005-11-30 | 00:00:00 | 1,57 | 1,69 | 1,55 | 1,60 | 466.800 | | 2005-12-01 | 00:00:00 | 1,60 | 1,62 | 1,58 | 1,59 | 299.900 | | 2005-12-02 | 00:00:00 | 1,61 | 1,64 | 1,58 | 1,62 | 281.700 | | 2005-12-05 | 00:00:00 | 1,65 | 1,70 | 1,62 | 1,65 | 567.100 | | 2005-12-06 | 00:00:00 | 1,68 | 1,74 | 1,65 | 1,73 | 487.800 | | 2005-12-07 | 00:00:00 | 1,76 | 1,85 | 1,75 | 1,82 | 436.800 | | 2005-12-08 | 00:00:00 | 1,85 | 1,88 | 1,83 | 1,87 | 212.400 | | 2005-12-09 | 00:00:00 | 1,88 | 1,93 | 1,75 | 1,80 | 1.196.100 | | 2005-12-12 | 00:00:00 | 1,80 | 1,80 | 1,74 | 1,76 | 1.097.100 | | 2005-12-13 | 00:00:00 | 1,80 | 1,80 | 1,71 | 1,75 | 2.105.300 | | 2005-12-14 | 00:00:00 | 1,74 | 1,75 | 1,70 | 1,72 | 285.100 | | 2005-12-15 | 00:00:00 | 1,75 | 1,75 | 1,68 | 1,68 | 133.500 | | 2005-12-16 | 00:00:00 | 1,73 | 1,74 | 1,71 | 1,72 | 113.500 | | 2005-12-19 | 00:00:00 | 1,74 | 1,79 | 1,70 | 1,79 | 532.400 | | 2005-12-20 | 00:00:00 | 1,79 | 1,79 | 1,69 | 1,70 | 517.300 | | 2005-12-21 | 00:00:00 | 1,70 | 1,77 | 1,70 | 1,74 | 625.400 | | 2005-12-22 | 00:00:00 | 1,75 | 1,77 | 1,70 | 1,76 | 256.100 | | 2005-12-23 | 00:00:00 | 1,76 | 1,84 | 1,74 | 1,83 | 1.855.200 | | 2005-12-28 | 00:00:00 | 1,83 | 1,90 | 1,83 | 1,87 | 205.800 | | 2005-12-29 | 00:00:00 | 1,90 | 1,94 | 1,85 | 1,94 | 347.500 | | 2005-12-30 | 00:00:00 | 1,94 | 1,98 | 1,94 | 1,98 | 180.900 | | 2006-01-03 | 00:00:00 | 1,99 | 2,00 | 1,94 | 1,99 | 674.300 | | 2006-01-04 | 00:00:00 | 1,99 | 1,99 | 1,89 | 1,95 | 393.400 | | 2006-01-05 | 00:00:00 | 1,93 | 1,94 | 1,85 | 1,88 | 536.100 | | 2006-01-06 | 00:00:00 | 1,93 | 1,98 | 1,93 | 1,95 | 1.171.800 | | 2006-01-09 | 00:00:00 | 1,97 | 1,97 | 1,90 | 1,92 | 347.200 | | 2006-01-10 | 00:00:00 | 1,90 | 1,95 | 1,90 | 1,95 | 662.800 | | 2006-01-11 | 00:00:00 | 1,94 | 1,95 | 1,91 | 1,95 | 644.500 | | 2006-01-12 | 00:00:00 | 1,94 | 1,95 | 1,92 | 1,95 | 199.100 | | 2006-01-13 | 00:00:00 | 1,95 | 2,03 | 1,93 | 2,03 | 1.073.700 | | 2006-01-16 | 00:00:00 | 2,10 | 2,11 | 2,05 | 2,06 | 863.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
