(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-16 | 00:00:00 | 2,10 | 2,11 | 2,05 | 2,06 | 863.000 | | 2006-01-17 | 00:00:00 | 2,05 | 2,20 | 2,02 | 2,10 | 616.600 | | 2006-01-18 | 00:00:00 | 2,10 | 2,10 | 2,00 | 2,00 | 620.100 | | 2006-01-19 | 00:00:00 | 2,05 | 2,10 | 2,01 | 2,10 | 715.500 | | 2006-01-20 | 00:00:00 | 2,15 | 2,18 | 2,11 | 2,15 | 3.385.500 | | 2006-01-23 | 00:00:00 | 2,15 | 2,30 | 2,13 | 2,27 | 2.554.500 | | 2006-01-24 | 00:00:00 | 2,30 | 2,30 | 2,22 | 2,25 | 2.658.900 | | 2006-01-25 | 00:00:00 | 2,25 | 2,30 | 2,23 | 2,27 | 706.400 | | 2006-01-26 | 00:00:00 | 2,30 | 2,33 | 2,21 | 2,23 | 276.600 | | 2006-01-27 | 00:00:00 | 2,27 | 2,27 | 2,22 | 2,26 | 765.200 | | 2006-01-30 | 00:00:00 | 2,28 | 2,34 | 2,25 | 2,30 | 482.200 | | 2006-01-31 | 00:00:00 | 2,29 | 2,30 | 2,17 | 2,24 | 688.100 | | 2006-02-01 | 00:00:00 | 2,20 | 2,28 | 2,17 | 2,24 | 387.000 | | 2006-02-02 | 00:00:00 | 2,22 | 2,25 | 2,20 | 2,20 | 211.800 | | 2006-02-03 | 00:00:00 | 2,25 | 2,25 | 2,10 | 2,20 | 1.123.500 | | 2006-02-06 | 00:00:00 | 2,22 | 2,25 | 2,16 | 2,22 | 400.300 | | 2006-02-07 | 00:00:00 | 2,20 | 2,22 | 2,04 | 2,13 | 282.300 | | 2006-02-08 | 00:00:00 | 2,05 | 2,10 | 1,95 | 2,00 | 1.021.000 | | 2006-02-09 | 00:00:00 | 2,10 | 2,10 | 1,95 | 2,00 | 291.700 | | 2006-02-10 | 00:00:00 | 1,99 | 2,01 | 1,96 | 2,00 | 210.400 | | 2006-02-13 | 00:00:00 | 1,99 | 2,00 | 1,93 | 1,95 | 296.400 | | 2006-02-14 | 00:00:00 | 1,99 | 1,99 | 1,92 | 1,99 | 217.600 | | 2006-02-15 | 00:00:00 | 2,00 | 2,00 | 1,91 | 1,92 | 150.100 | | 2006-02-16 | 00:00:00 | 1,91 | 1,96 | 1,89 | 1,95 | 316.700 | | 2006-02-17 | 00:00:00 | 1,98 | 2,08 | 1,95 | 2,08 | 853.400 | | 2006-02-20 | 00:00:00 | 2,05 | 2,15 | 2,05 | 2,13 | 118.500 | | 2006-02-21 | 00:00:00 | 2,14 | 2,28 | 2,14 | 2,24 | 128.400 | | 2006-02-22 | 00:00:00 | 2,19 | 2,25 | 2,15 | 2,20 | 355.900 | | 2006-02-23 | 00:00:00 | 2,22 | 2,22 | 2,13 | 2,14 | 271.500 | | 2006-02-24 | 00:00:00 | 2,20 | 2,24 | 2,18 | 2,22 | 120.100 | | 2006-02-27 | 00:00:00 | 2,24 | 2,27 | 2,17 | 2,22 | 645.000 | | 2006-02-28 | 00:00:00 | 2,17 | 2,27 | 2,17 | 2,21 | 425.800 | | 2006-03-01 | 00:00:00 | 2,20 | 2,23 | 2,20 | 2,23 | 496.900 | | 2006-03-02 | 00:00:00 | 2,23 | 2,75 | 2,20 | 2,60 | 562.900 | | 2006-03-03 | 00:00:00 | 2,58 | 2,62 | 2,51 | 2,60 | 175.900 | | 2006-03-06 | 00:00:00 | 2,60 | 2,64 | 2,41 | 2,47 | 197.400 | | 2006-03-07 | 00:00:00 | 2,46 | 2,50 | 2,34 | 2,45 | 175.000 | | 2006-03-08 | 00:00:00 | 2,40 | 2,50 | 2,38 | 2,40 | 996.500 | | 2006-03-09 | 00:00:00 | 2,41 | 2,45 | 2,33 | 2,44 | 549.600 | | 2006-03-10 | 00:00:00 | 2,39 | 2,48 | 2,32 | 2,40 | 429.700 | | 2006-03-13 | 00:00:00 | 2,45 | 2,48 | 2,43 | 2,45 | 1.062.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
