(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 | | 2007-06-19 | 00:00:00 | 1,39 | 1,47 | 1,36 | 1,41 | 1.280.800 | | 2007-06-20 | 00:00:00 | 1,44 | 1,45 | 1,42 | 1,43 | 330.300 | | 2007-06-21 | 00:00:00 | 1,46 | 1,51 | 1,45 | 1,49 | 598.400 | | 2007-06-22 | 00:00:00 | 1,50 | 1,52 | 1,41 | 1,44 | 307.900 | | 2007-06-25 | 00:00:00 | 1,44 | 1,44 | 1,35 | 1,38 | 515.000 | | 2007-06-26 | 00:00:00 | 1,39 | 1,43 | 1,21 | 1,39 | 828.400 | | 2007-06-27 | 00:00:00 | 1,35 | 1,42 | 1,27 | 1,37 | 338.400 | | 2007-06-28 | 00:00:00 | 1,39 | 1,46 | 1,32 | 1,44 | 324.500 | | 2007-06-29 | 00:00:00 | 1,45 | 1,50 | 1,42 | 1,47 | 744.700 | | 2007-07-03 | 00:00:00 | 1,44 | 1,51 | 1,44 | 1,47 | 138.200 | | 2007-07-04 | 00:00:00 | 1,47 | 1,51 | 1,47 | 1,51 | 47.400 | | 2007-07-05 | 00:00:00 | 1,52 | 1,52 | 1,47 | 1,52 | 2.091.700 | | 2007-07-06 | 00:00:00 | 1,53 | 1,68 | 1,51 | 1,66 | 553.600 | | 2007-07-09 | 00:00:00 | 1,70 | 1,71 | 1,55 | 1,58 | 726.800 | | 2007-07-10 | 00:00:00 | 1,61 | 1,61 | 1,46 | 1,52 | 335.200 | | 2007-07-11 | 00:00:00 | 1,55 | 1,56 | 1,46 | 1,46 | 720.900 | | 2007-07-12 | 00:00:00 | 1,51 | 1,55 | 1,47 | 1,53 | 209.800 | | 2007-07-13 | 00:00:00 | 1,51 | 1,55 | 1,49 | 1,50 | 200.500 | | 2007-07-16 | 00:00:00 | 1,48 | 1,52 | 1,46 | 1,48 | 88.800 | | 2007-07-17 | 00:00:00 | 1,48 | 1,50 | 1,45 | 1,49 | 806.900 | | 2007-07-18 | 00:00:00 | 1,50 | 1,75 | 1,49 | 1,67 | 1.025.500 | | 2007-07-19 | 00:00:00 | 1,72 | 1,84 | 1,68 | 1,84 | 1.220.100 | | 2007-07-20 | 00:00:00 | 1,82 | 1,93 | 1,82 | 1,91 | 632.200 | | 2007-07-23 | 00:00:00 | 1,90 | 1,90 | 1,76 | 1,77 | 731.900 | | 2007-07-24 | 00:00:00 | 1,77 | 1,81 | 1,71 | 1,81 | 846.000 | | 2007-07-25 | 00:00:00 | 1,81 | 1,85 | 1,63 | 1,63 | 191.100 | | 2007-07-26 | 00:00:00 | 1,64 | 1,69 | 1,53 | 1,65 | 660.700 | | 2007-07-27 | 00:00:00 | 1,65 | 1,75 | 1,63 | 1,71 | 104.200 | | 2007-07-30 | 00:00:00 | 1,67 | 1,82 | 1,64 | 1,76 | 278.400 | | 2007-07-31 | 00:00:00 | 1,80 | 1,84 | 1,74 | 1,78 | 663.200 | | 2007-08-01 | 00:00:00 | 1,79 | 1,80 | 1,62 | 1,74 | 673.200 | | 2007-08-02 | 00:00:00 | 1,71 | 1,75 | 1,67 | 1,70 | 116.600 | | 2007-08-03 | 00:00:00 | 1,70 | 1,75 | 1,68 | 1,70 | 223.000 | | 2007-08-07 | 00:00:00 | 1,68 | 1,70 | 1,64 | 1,65 | 381.100 | | 2007-08-08 | 00:00:00 | 1,65 | 1,68 | 1,55 | 1,63 | 751.000 | | 2007-08-09 | 00:00:00 | 1,56 | 1,62 | 1,55 | 1,57 | 210.800 | | 2007-08-10 | 00:00:00 | 1,55 | 1,67 | 1,53 | 1,57 | 101.500 | | 2007-08-13 | 00:00:00 | 1,66 | 1,66 | 1,56 | 1,62 | 97.700 | | 2007-08-14 | 00:00:00 | 1,55 | 1,65 | 1,53 | 1,63 | 352.100 | | 2007-08-15 | 00:00:00 | 1,51 | 1,55 | 1,39 | 1,40 | 526.900 | | 2007-08-16 | 00:00:00 | 1,40 | 1,49 | 1,18 | 1,30 | 1.246.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
