(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-23 | 00:00:00 | 2,20 | 2,40 | 2,20 | 2,35 | 3.669.500 | | 2007-02-26 | 00:00:00 | 2,45 | 2,50 | 2,35 | 2,45 | 2.677.800 | | 2007-02-27 | 00:00:00 | 2,34 | 2,45 | 2,29 | 2,32 | 632.100 | | 2007-02-28 | 00:00:00 | 2,25 | 2,39 | 2,21 | 2,35 | 674.100 | | 2007-03-01 | 00:00:00 | 2,30 | 2,35 | 2,22 | 2,35 | 331.600 | | 2007-03-02 | 00:00:00 | 2,31 | 2,35 | 2,16 | 2,22 | 244.000 | | 2007-03-05 | 00:00:00 | 2,19 | 2,28 | 2,17 | 2,22 | 189.900 | | 2007-03-06 | 00:00:00 | 2,27 | 2,32 | 2,26 | 2,29 | 124.300 | | 2007-03-07 | 00:00:00 | 2,29 | 2,29 | 2,04 | 2,07 | 27.962.500 | | 2007-03-08 | 00:00:00 | 2,11 | 2,12 | 2,01 | 2,03 | 963.500 | | 2007-03-09 | 00:00:00 | 2,08 | 2,08 | 2,01 | 2,04 | 627.500 | | 2007-03-12 | 00:00:00 | 2,01 | 2,07 | 1,98 | 2,03 | 1.218.800 | | 2007-03-13 | 00:00:00 | 2,03 | 2,04 | 1,87 | 1,90 | 639.700 | | 2007-03-14 | 00:00:00 | 1,87 | 1,94 | 1,74 | 1,87 | 633.300 | | 2007-03-15 | 00:00:00 | 1,91 | 1,99 | 1,85 | 1,90 | 419.200 | | 2007-03-16 | 00:00:00 | 1,94 | 1,99 | 1,84 | 1,94 | 1.233.500 | | 2007-03-19 | 00:00:00 | 1,98 | 2,00 | 1,93 | 1,97 | 192.000 | | 2007-03-20 | 00:00:00 | 1,98 | 1,99 | 1,94 | 1,99 | 620.000 | | 2007-03-21 | 00:00:00 | 1,97 | 2,06 | 1,92 | 1,97 | 302.600 | | 2007-03-22 | 00:00:00 | 1,95 | 2,06 | 1,95 | 1,98 | 256.600 | | 2007-03-23 | 00:00:00 | 2,00 | 2,00 | 1,92 | 2,00 | 358.900 | | 2007-03-26 | 00:00:00 | 1,96 | 2,00 | 1,93 | 1,94 | 311.300 | | 2007-03-27 | 00:00:00 | 1,93 | 1,95 | 1,90 | 1,94 | 642.900 | | 2007-03-28 | 00:00:00 | 1,94 | 1,95 | 1,85 | 1,87 | 1.191.000 | | 2007-03-29 | 00:00:00 | 1,84 | 1,89 | 1,84 | 1,85 | 538.300 | | 2007-03-30 | 00:00:00 | 1,85 | 1,89 | 1,83 | 1,85 | 522.400 | | 2007-04-02 | 00:00:00 | 1,82 | 1,89 | 1,82 | 1,89 | 279.800 | | 2007-04-03 | 00:00:00 | 1,87 | 1,89 | 1,84 | 1,89 | 423.600 | | 2007-04-04 | 00:00:00 | 1,89 | 1,94 | 1,88 | 1,92 | 1.121.300 | | 2007-04-05 | 00:00:00 | 1,92 | 2,09 | 1,92 | 2,01 | 1.727.500 | | 2007-04-09 | 00:00:00 | 2,02 | 2,03 | 1,94 | 1,97 | 395.000 | | 2007-04-10 | 00:00:00 | 2,20 | 2,33 | 2,10 | 2,15 | 2.703.100 | | 2007-04-11 | 00:00:00 | 2,20 | 2,20 | 2,11 | 2,13 | 940.500 | | 2007-04-12 | 00:00:00 | 2,11 | 2,12 | 2,01 | 2,02 | 507.500 | | 2007-04-13 | 00:00:00 | 2,04 | 2,13 | 2,04 | 2,12 | 622.400 | | 2007-04-16 | 00:00:00 | 2,13 | 2,15 | 2,05 | 2,05 | 1.043.700 | | 2007-04-17 | 00:00:00 | 2,05 | 2,15 | 2,05 | 2,13 | 2.413.300 | | 2007-04-18 | 00:00:00 | 2,12 | 2,13 | 2,06 | 2,10 | 332.200 | | 2007-04-19 | 00:00:00 | 2,08 | 2,10 | 2,05 | 2,08 | 704.400 | | 2007-04-20 | 00:00:00 | 2,09 | 2,22 | 2,09 | 2,17 | 706.100 | | 2007-04-23 | 00:00:00 | 2,17 | 2,17 | 2,05 | 2,07 | 294.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
