(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-07 | 00:00:00 | 1,22 | 1,22 | 1,15 | 1,16 | 236.800 | | 2008-02-08 | 00:00:00 | 1,17 | 1,23 | 1,17 | 1,21 | 295.700 | | 2008-02-11 | 00:00:00 | 1,22 | 1,25 | 1,18 | 1,19 | 157.600 | | 2008-02-12 | 00:00:00 | 1,24 | 1,24 | 1,15 | 1,18 | 195.200 | | 2008-02-13 | 00:00:00 | 1,16 | 1,18 | 1,12 | 1,14 | 88.100 | | 2008-02-14 | 00:00:00 | 1,15 | 1,19 | 1,15 | 1,18 | 125.200 | | 2008-02-15 | 00:00:00 | 1,19 | 1,25 | 1,17 | 1,24 | 427.000 | | 2008-02-19 | 00:00:00 | 1,27 | 1,40 | 1,26 | 1,28 | 795.800 | | 2008-02-20 | 00:00:00 | 1,29 | 1,35 | 1,28 | 1,35 | 792.200 | | 2008-02-21 | 00:00:00 | 1,36 | 1,39 | 1,35 | 1,38 | 740.500 | | 2008-02-22 | 00:00:00 | 1,38 | 1,38 | 1,27 | 1,31 | 956.100 | | 2008-02-25 | 00:00:00 | 1,38 | 1,38 | 1,29 | 1,33 | 417.000 | | 2008-02-26 | 00:00:00 | 1,35 | 1,46 | 1,31 | 1,45 | 425.800 | | 2008-02-27 | 00:00:00 | 1,48 | 1,59 | 1,48 | 1,54 | 913.900 | | 2008-02-28 | 00:00:00 | 1,56 | 1,56 | 1,46 | 1,55 | 511.900 | | 2008-02-29 | 00:00:00 | 1,56 | 1,57 | 1,48 | 1,55 | 208.700 | | 2008-03-03 | 00:00:00 | 1,55 | 1,65 | 1,55 | 1,65 | 1.197.100 | | 2008-03-04 | 00:00:00 | 1,63 | 1,65 | 1,48 | 1,54 | 377.900 | | 2008-03-05 | 00:00:00 | 1,58 | 1,63 | 1,57 | 1,58 | 185.400 | | 2008-03-06 | 00:00:00 | 1,55 | 1,56 | 1,47 | 1,47 | 207.600 | | 2008-03-07 | 00:00:00 | 1,49 | 1,51 | 1,45 | 1,47 | 125.500 | | 2008-03-10 | 00:00:00 | 1,44 | 1,44 | 1,35 | 1,35 | 149.500 | | 2008-03-11 | 00:00:00 | 1,44 | 1,47 | 1,39 | 1,44 | 218.300 | | 2008-03-12 | 00:00:00 | 1,42 | 1,50 | 1,42 | 1,49 | 159.900 | | 2008-03-13 | 00:00:00 | 1,51 | 1,55 | 1,50 | 1,52 | 330.900 | | 2008-03-14 | 00:00:00 | 1,54 | 1,59 | 1,50 | 1,53 | 331.900 | | 2008-03-17 | 00:00:00 | 1,38 | 1,50 | 1,36 | 1,47 | 464.400 | | 2008-03-18 | 00:00:00 | 1,47 | 1,50 | 1,38 | 1,38 | 636.100 | | 2008-03-19 | 00:00:00 | 1,39 | 1,40 | 1,32 | 1,35 | 550.600 | | 2008-03-20 | 00:00:00 | 1,32 | 1,33 | 1,22 | 1,32 | 317.700 | | 2008-03-24 | 00:00:00 | 1,32 | 1,37 | 1,32 | 1,35 | 281.800 | | 2008-03-25 | 00:00:00 | 1,35 | 1,39 | 1,34 | 1,38 | 303.400 | | 2008-03-26 | 00:00:00 | 1,39 | 1,40 | 1,30 | 1,35 | 322.900 | | 2008-03-27 | 00:00:00 | 1,34 | 1,35 | 1,30 | 1,32 | 365.000 | | 2008-03-28 | 00:00:00 | 1,32 | 1,34 | 1,30 | 1,32 | 139.500 | | 2008-03-31 | 00:00:00 | 1,35 | 1,40 | 1,23 | 1,26 | 802.700 | | 2008-04-01 | 00:00:00 | 1,25 | 1,26 | 1,22 | 1,26 | 372.500 | | 2008-04-02 | 00:00:00 | 1,33 | 1,45 | 1,32 | 1,40 | 798.600 | | 2008-04-03 | 00:00:00 | 1,43 | 1,43 | 1,30 | 1,30 | 595.900 | | 2008-04-04 | 00:00:00 | 1,35 | 1,50 | 1,34 | 1,50 | 357.000 | | 2008-04-07 | 00:00:00 | 1,54 | 1,61 | 1,50 | 1,50 | 616.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
