(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-13 | 00:00:00 | 2,45 | 2,48 | 2,43 | 2,45 | 1.062.300 | | 2006-03-14 | 00:00:00 | 2,45 | 2,50 | 2,44 | 2,46 | 605.500 | | 2006-03-15 | 00:00:00 | 2,49 | 2,55 | 2,45 | 2,55 | 527.600 | | 2006-03-16 | 00:00:00 | 2,55 | 2,55 | 2,46 | 2,46 | 985.500 | | 2006-03-17 | 00:00:00 | 2,48 | 2,49 | 2,45 | 2,45 | 87.600 | | 2006-03-20 | 00:00:00 | 2,49 | 2,49 | 2,40 | 2,40 | 527.800 | | 2006-03-21 | 00:00:00 | 2,39 | 2,39 | 2,33 | 2,34 | 161.200 | | 2006-03-22 | 00:00:00 | 2,30 | 2,37 | 2,26 | 2,29 | 209.500 | | 2006-03-23 | 00:00:00 | 2,26 | 2,34 | 2,25 | 2,34 | 126.000 | | 2006-03-24 | 00:00:00 | 2,35 | 2,45 | 2,35 | 2,41 | 259.100 | | 2006-03-27 | 00:00:00 | 2,45 | 2,54 | 2,44 | 2,52 | 500.600 | | 2006-03-28 | 00:00:00 | 2,53 | 2,53 | 2,35 | 2,38 | 164.400 | | 2006-03-29 | 00:00:00 | 2,40 | 2,48 | 2,38 | 2,46 | 288.400 | | 2006-03-30 | 00:00:00 | 2,53 | 2,80 | 2,52 | 2,64 | 409.500 | | 2006-03-31 | 00:00:00 | 2,59 | 2,61 | 2,55 | 2,60 | 77.000 | | 2006-04-03 | 00:00:00 | 2,62 | 2,69 | 2,61 | 2,66 | 756.800 | | 2006-04-04 | 00:00:00 | 2,65 | 2,65 | 2,55 | 2,60 | 513.600 | | 2006-04-05 | 00:00:00 | 2,59 | 2,64 | 2,57 | 2,62 | 199.900 | | 2006-04-06 | 00:00:00 | 2,65 | 2,68 | 2,60 | 2,65 | 596.100 | | 2006-04-07 | 00:00:00 | 2,65 | 2,65 | 2,51 | 2,51 | 208.700 | | 2006-04-10 | 00:00:00 | 2,59 | 2,59 | 2,50 | 2,52 | 444.000 | | 2006-04-11 | 00:00:00 | 2,55 | 2,55 | 2,39 | 2,43 | 374.000 | | 2006-04-12 | 00:00:00 | 2,40 | 2,47 | 2,40 | 2,42 | 78.500 | | 2006-04-13 | 00:00:00 | 2,41 | 2,50 | 2,35 | 2,50 | 353.300 | | 2006-04-17 | 00:00:00 | 2,50 | 2,55 | 2,47 | 2,50 | 284.000 | | 2006-04-18 | 00:00:00 | 2,50 | 2,65 | 2,50 | 2,65 | 250.800 | | 2006-04-19 | 00:00:00 | 2,66 | 2,85 | 2,66 | 2,85 | 758.800 | | 2006-04-20 | 00:00:00 | 2,84 | 2,90 | 2,73 | 2,85 | 500.200 | | 2006-04-21 | 00:00:00 | 2,87 | 2,95 | 2,83 | 2,94 | 616.900 | | 2006-04-24 | 00:00:00 | 2,85 | 2,91 | 2,78 | 2,89 | 584.200 | | 2006-04-25 | 00:00:00 | 2,95 | 3,00 | 2,92 | 2,94 | 641.400 | | 2006-04-26 | 00:00:00 | 2,95 | 2,99 | 2,83 | 2,89 | 542.800 | | 2006-04-27 | 00:00:00 | 2,89 | 2,89 | 2,72 | 2,73 | 448.800 | | 2006-04-28 | 00:00:00 | 2,75 | 2,90 | 2,75 | 2,87 | 216.800 | | 2006-05-01 | 00:00:00 | 2,88 | 2,89 | 2,83 | 2,87 | 159.100 | | 2006-05-02 | 00:00:00 | 2,91 | 3,09 | 2,90 | 3,02 | 1.251.600 | | 2006-05-03 | 00:00:00 | 3,10 | 3,17 | 3,00 | 3,12 | 1.131.800 | | 2006-05-04 | 00:00:00 | 3,18 | 3,20 | 3,07 | 3,20 | 367.100 | | 2006-05-05 | 00:00:00 | 3,25 | 3,33 | 3,12 | 3,29 | 1.423.700 | | 2006-05-08 | 00:00:00 | 3,25 | 3,69 | 3,21 | 3,60 | 1.290.600 | | 2006-05-09 | 00:00:00 | 3,64 | 3,67 | 3,37 | 3,49 | 1.533.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
