(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-16 | 00:00:00 | 1,40 | 1,49 | 1,18 | 1,30 | 1.246.800 | | 2007-08-17 | 00:00:00 | 1,40 | 1,40 | 1,21 | 1,25 | 848.500 | | 2007-08-20 | 00:00:00 | 1,26 | 1,37 | 1,22 | 1,25 | 753.800 | | 2007-08-21 | 00:00:00 | 1,28 | 1,33 | 1,21 | 1,31 | 126.500 | | 2007-08-22 | 00:00:00 | 1,28 | 1,39 | 1,28 | 1,35 | 291.900 | | 2007-08-23 | 00:00:00 | 1,34 | 1,40 | 1,33 | 1,33 | 160.700 | | 2007-08-24 | 00:00:00 | 1,33 | 1,40 | 1,33 | 1,38 | 178.200 | | 2007-08-27 | 00:00:00 | 1,39 | 1,39 | 1,32 | 1,35 | 151.100 | | 2007-08-28 | 00:00:00 | 1,35 | 1,37 | 1,27 | 1,30 | 263.400 | | 2007-08-29 | 00:00:00 | 1,34 | 1,37 | 1,28 | 1,34 | 112.600 | | 2007-08-30 | 00:00:00 | 1,35 | 1,39 | 1,32 | 1,37 | 246.000 | | 2007-08-31 | 00:00:00 | 1,39 | 1,53 | 1,38 | 1,51 | 185.100 | | 2007-09-04 | 00:00:00 | 1,45 | 1,64 | 1,42 | 1,64 | 310.000 | | 2007-09-05 | 00:00:00 | 1,58 | 1,63 | 1,56 | 1,59 | 108.000 | | 2007-09-06 | 00:00:00 | 1,58 | 1,67 | 1,57 | 1,66 | 383.400 | | 2007-09-07 | 00:00:00 | 1,69 | 1,77 | 1,57 | 1,60 | 241.500 | | 2007-09-10 | 00:00:00 | 1,61 | 1,69 | 1,54 | 1,58 | 231.900 | | 2007-09-11 | 00:00:00 | 1,55 | 1,65 | 1,53 | 1,62 | 348.400 | | 2007-09-12 | 00:00:00 | 1,58 | 1,60 | 1,56 | 1,59 | 185.900 | | 2007-09-13 | 00:00:00 | 1,56 | 1,67 | 1,56 | 1,67 | 89.400 | | 2007-09-14 | 00:00:00 | 1,67 | 1,74 | 1,60 | 1,72 | 277.700 | | 2007-09-17 | 00:00:00 | 1,72 | 1,73 | 1,65 | 1,68 | 81.700 | | 2007-09-18 | 00:00:00 | 1,68 | 1,74 | 1,63 | 1,70 | 883.400 | | 2007-09-19 | 00:00:00 | 1,72 | 1,77 | 1,63 | 1,66 | 878.500 | | 2007-09-20 | 00:00:00 | 1,72 | 1,76 | 1,60 | 1,73 | 942.100 | | 2007-09-21 | 00:00:00 | 1,71 | 1,75 | 1,68 | 1,75 | 338.000 | | 2007-09-24 | 00:00:00 | 1,74 | 1,75 | 1,70 | 1,70 | 242.100 | | 2007-09-25 | 00:00:00 | 1,70 | 1,74 | 1,67 | 1,73 | 280.100 | | 2007-09-26 | 00:00:00 | 1,72 | 1,75 | 1,61 | 1,61 | 361.000 | | 2007-09-27 | 00:00:00 | 1,65 | 1,70 | 1,63 | 1,66 | 151.200 | | 2007-09-28 | 00:00:00 | 1,67 | 1,75 | 1,52 | 1,61 | 603.400 | | 2007-10-01 | 00:00:00 | 1,64 | 1,67 | 1,58 | 1,64 | 109.200 | | 2007-10-02 | 00:00:00 | 1,60 | 1,67 | 1,55 | 1,61 | 308.300 | | 2007-10-03 | 00:00:00 | 1,60 | 1,64 | 1,57 | 1,59 | 130.400 | | 2007-10-04 | 00:00:00 | 1,56 | 1,62 | 1,53 | 1,62 | 284.900 | | 2007-10-05 | 00:00:00 | 1,60 | 1,71 | 1,56 | 1,70 | 627.300 | | 2007-10-09 | 00:00:00 | 1,68 | 1,72 | 1,64 | 1,66 | 230.800 | | 2007-10-10 | 00:00:00 | 1,69 | 1,71 | 1,65 | 1,65 | 233.200 | | 2007-10-11 | 00:00:00 | 1,69 | 1,71 | 1,65 | 1,66 | 529.000 | | 2007-10-12 | 00:00:00 | 1,67 | 1,69 | 1,58 | 1,59 | 264.500 | | 2007-10-15 | 00:00:00 | 1,60 | 1,67 | 1,60 | 1,62 | 278.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
