(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-06 | 00:00:00 | 2,25 | 2,34 | 2,25 | 2,33 | 132.500 | | 2006-07-07 | 00:00:00 | 2,34 | 2,36 | 2,31 | 2,31 | 390.600 | | 2006-07-10 | 00:00:00 | 2,30 | 2,30 | 2,16 | 2,17 | 230.900 | | 2006-07-11 | 00:00:00 | 2,18 | 2,25 | 2,12 | 2,21 | 256.000 | | 2006-07-12 | 00:00:00 | 2,20 | 2,29 | 2,16 | 2,17 | 179.200 | | 2006-07-13 | 00:00:00 | 2,24 | 2,24 | 2,15 | 2,18 | 111.900 | | 2006-07-14 | 00:00:00 | 2,23 | 2,23 | 2,10 | 2,14 | 205.700 | | 2006-07-17 | 00:00:00 | 2,14 | 2,14 | 2,00 | 2,08 | 302.400 | | 2006-07-18 | 00:00:00 | 2,02 | 2,07 | 1,98 | 2,03 | 93.900 | | 2006-07-19 | 00:00:00 | 1,91 | 2,10 | 1,91 | 2,04 | 55.200 | | 2006-07-20 | 00:00:00 | 2,00 | 2,03 | 1,92 | 1,95 | 704.600 | | 2006-07-21 | 00:00:00 | 1,95 | 1,95 | 1,82 | 1,90 | 136.300 | | 2006-07-24 | 00:00:00 | 1,80 | 2,00 | 1,80 | 1,95 | 676.000 | | 2006-07-25 | 00:00:00 | 1,95 | 2,00 | 1,90 | 1,98 | 230.100 | | 2006-07-26 | 00:00:00 | 1,94 | 2,14 | 1,94 | 2,14 | 182.100 | | 2006-07-27 | 00:00:00 | 2,15 | 2,18 | 1,98 | 2,14 | 299.800 | | 2006-07-28 | 00:00:00 | 2,10 | 2,18 | 2,05 | 2,18 | 228.800 | | 2006-07-31 | 00:00:00 | 2,13 | 2,15 | 2,06 | 2,07 | 58.400 | | 2006-08-01 | 00:00:00 | 2,07 | 2,12 | 2,04 | 2,11 | 119.600 | | 2006-08-02 | 00:00:00 | 2,14 | 2,27 | 2,13 | 2,27 | 719.100 | | 2006-08-03 | 00:00:00 | 2,28 | 2,28 | 2,17 | 2,21 | 405.300 | | 2006-08-04 | 00:00:00 | 2,21 | 2,28 | 2,21 | 2,22 | 791.300 | | 2006-08-08 | 00:00:00 | 2,27 | 2,27 | 2,16 | 2,23 | 91.200 | | 2006-08-09 | 00:00:00 | 2,20 | 2,23 | 2,13 | 2,13 | 199.000 | | 2006-08-10 | 00:00:00 | 2,16 | 2,18 | 2,03 | 2,12 | 394.700 | | 2006-08-11 | 00:00:00 | 2,15 | 2,17 | 2,09 | 2,10 | 156.700 | | 2006-08-14 | 00:00:00 | 2,06 | 2,07 | 2,00 | 2,04 | 775.400 | | 2006-08-15 | 00:00:00 | 2,03 | 2,03 | 1,94 | 1,96 | 827.100 | | 2006-08-16 | 00:00:00 | 1,97 | 2,08 | 1,97 | 2,08 | 230.800 | | 2006-08-17 | 00:00:00 | 2,10 | 2,10 | 2,02 | 2,02 | 366.600 | | 2006-08-18 | 00:00:00 | 2,03 | 2,07 | 2,00 | 2,07 | 53.700 | | 2006-08-21 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,15 | 241.700 | | 2006-08-22 | 00:00:00 | 2,18 | 2,20 | 2,15 | 2,19 | 109.900 | | 2006-08-23 | 00:00:00 | 2,23 | 2,25 | 2,14 | 2,15 | 338.400 | | 2006-08-24 | 00:00:00 | 2,16 | 2,18 | 2,13 | 2,13 | 152.800 | | 2006-08-25 | 00:00:00 | 2,13 | 2,15 | 2,10 | 2,13 | 55.300 | | 2006-08-28 | 00:00:00 | 2,13 | 2,14 | 2,06 | 2,07 | 28.500 | | 2006-08-29 | 00:00:00 | 2,05 | 2,05 | 1,91 | 1,91 | 156.500 | | 2006-08-30 | 00:00:00 | 1,96 | 1,99 | 1,85 | 1,97 | 744.300 | | 2006-08-31 | 00:00:00 | 1,98 | 1,99 | 1,91 | 1,92 | 359.000 | | 2006-09-01 | 00:00:00 | 1,96 | 2,03 | 1,91 | 1,99 | 102.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
