(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-09 | 00:00:00 | 3,64 | 3,67 | 3,37 | 3,49 | 1.533.700 | | 2006-05-10 | 00:00:00 | 3,48 | 3,50 | 3,20 | 3,20 | 407.400 | | 2006-05-11 | 00:00:00 | 3,29 | 3,45 | 3,20 | 3,25 | 809.500 | | 2006-05-12 | 00:00:00 | 3,16 | 3,19 | 3,02 | 3,12 | 511.800 | | 2006-05-15 | 00:00:00 | 2,93 | 2,99 | 2,75 | 2,88 | 543.700 | | 2006-05-16 | 00:00:00 | 2,88 | 2,95 | 2,81 | 2,85 | 221.100 | | 2006-05-17 | 00:00:00 | 2,92 | 2,92 | 2,67 | 2,70 | 295.200 | | 2006-05-18 | 00:00:00 | 2,63 | 2,71 | 2,51 | 2,55 | 532.900 | | 2006-05-19 | 00:00:00 | 2,60 | 2,60 | 2,37 | 2,48 | 735.900 | | 2006-05-23 | 00:00:00 | 2,57 | 2,60 | 2,50 | 2,59 | 588.300 | | 2006-05-24 | 00:00:00 | 2,53 | 2,53 | 2,30 | 2,34 | 485.600 | | 2006-05-25 | 00:00:00 | 2,35 | 2,46 | 2,35 | 2,36 | 1.030.700 | | 2006-05-26 | 00:00:00 | 2,45 | 2,45 | 2,30 | 2,36 | 844.100 | | 2006-05-29 | 00:00:00 | 2,39 | 2,50 | 2,37 | 2,43 | 325.500 | | 2006-05-30 | 00:00:00 | 2,42 | 2,42 | 2,31 | 2,31 | 539.100 | | 2006-05-31 | 00:00:00 | 2,32 | 2,35 | 2,21 | 2,23 | 380.400 | | 2006-06-01 | 00:00:00 | 2,12 | 2,21 | 2,08 | 2,18 | 303.200 | | 2006-06-02 | 00:00:00 | 2,22 | 2,30 | 2,18 | 2,30 | 323.500 | | 2006-06-05 | 00:00:00 | 2,30 | 2,40 | 2,23 | 2,30 | 427.200 | | 2006-06-06 | 00:00:00 | 2,22 | 2,25 | 2,12 | 2,14 | 335.600 | | 2006-06-07 | 00:00:00 | 2,14 | 2,29 | 2,13 | 2,18 | 382.400 | | 2006-06-08 | 00:00:00 | 2,20 | 2,20 | 2,00 | 2,15 | 664.700 | | 2006-06-09 | 00:00:00 | 2,18 | 2,18 | 2,05 | 2,17 | 211.500 | | 2006-06-12 | 00:00:00 | 2,13 | 2,19 | 1,95 | 2,04 | 388.400 | | 2006-06-13 | 00:00:00 | 1,83 | 2,00 | 1,76 | 1,83 | 631.700 | | 2006-06-14 | 00:00:00 | 1,88 | 1,94 | 1,87 | 1,90 | 310.100 | | 2006-06-15 | 00:00:00 | 1,95 | 2,07 | 1,95 | 2,07 | 346.500 | | 2006-06-16 | 00:00:00 | 2,15 | 2,19 | 2,08 | 2,19 | 833.500 | | 2006-06-19 | 00:00:00 | 2,10 | 2,19 | 2,09 | 2,19 | 129.400 | | 2006-06-20 | 00:00:00 | 2,12 | 2,25 | 2,12 | 2,21 | 52.800 | | 2006-06-21 | 00:00:00 | 2,20 | 2,20 | 2,11 | 2,20 | 288.400 | | 2006-06-22 | 00:00:00 | 2,20 | 2,24 | 2,13 | 2,24 | 49.900 | | 2006-06-23 | 00:00:00 | 2,20 | 2,26 | 2,05 | 2,11 | 677.100 | | 2006-06-26 | 00:00:00 | 2,15 | 2,15 | 2,00 | 2,02 | 2.058.800 | | 2006-06-27 | 00:00:00 | 2,02 | 2,11 | 2,00 | 2,11 | 462.400 | | 2006-06-28 | 00:00:00 | 2,13 | 2,15 | 2,07 | 2,08 | 301.700 | | 2006-06-29 | 00:00:00 | 2,13 | 2,24 | 2,09 | 2,23 | 297.900 | | 2006-06-30 | 00:00:00 | 2,24 | 2,40 | 2,22 | 2,22 | 193.800 | | 2006-07-04 | 00:00:00 | 2,33 | 2,33 | 2,25 | 2,28 | 93.300 | | 2006-07-05 | 00:00:00 | 2,27 | 2,30 | 2,21 | 2,24 | 177.800 | | 2006-07-06 | 00:00:00 | 2,25 | 2,34 | 2,25 | 2,33 | 132.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
