(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 | | 2008-04-07 | 00:00:00 | 1,54 | 1,61 | 1,50 | 1,50 | 616.100 | | 2008-04-08 | 00:00:00 | 1,50 | 1,53 | 1,41 | 1,41 | 837.900 | | 2008-04-09 | 00:00:00 | 1,43 | 1,62 | 1,38 | 1,52 | 1.701.500 | | 2008-04-10 | 00:00:00 | 1,57 | 1,57 | 1,47 | 1,50 | 323.200 | | 2008-04-11 | 00:00:00 | 1,55 | 1,55 | 1,50 | 1,51 | 268.500 | | 2008-04-14 | 00:00:00 | 1,53 | 1,55 | 1,45 | 1,48 | 92.800 | | 2008-04-15 | 00:00:00 | 1,55 | 1,57 | 1,47 | 1,49 | 439.900 | | 2008-04-16 | 00:00:00 | 1,56 | 1,72 | 1,55 | 1,58 | 1.059.000 | | 2008-04-17 | 00:00:00 | 1,62 | 1,62 | 1,59 | 1,60 | 299.600 | | 2008-04-18 | 00:00:00 | 1,59 | 1,59 | 1,50 | 1,53 | 319.200 | | 2008-04-21 | 00:00:00 | 1,57 | 1,57 | 1,45 | 1,48 | 569.800 | | 2008-04-22 | 00:00:00 | 1,47 | 1,50 | 1,37 | 1,40 | 438.500 | | 2008-04-23 | 00:00:00 | 1,43 | 1,43 | 1,35 | 1,40 | 138.200 | | 2008-04-24 | 00:00:00 | 1,40 | 1,40 | 1,33 | 1,39 | 691.200 | | 2008-04-25 | 00:00:00 | 1,42 | 1,50 | 1,40 | 1,50 | 976.100 | | 2008-04-28 | 00:00:00 | 1,50 | 1,50 | 1,38 | 1,40 | 111.500 | | 2008-04-29 | 00:00:00 | 1,35 | 1,40 | 1,33 | 1,33 | 161.400 | | 2008-04-30 | 00:00:00 | 1,37 | 1,39 | 1,31 | 1,36 | 176.300 | | 2008-05-01 | 00:00:00 | 1,38 | 1,40 | 1,32 | 1,39 | 100.700 | | 2008-05-02 | 00:00:00 | 1,40 | 1,43 | 1,38 | 1,40 | 241.400 | | 2008-05-05 | 00:00:00 | 1,43 | 1,47 | 1,40 | 1,45 | 273.700 | | 2008-05-06 | 00:00:00 | 1,45 | 1,50 | 1,45 | 1,45 | 282.000 | | 2008-05-07 | 00:00:00 | 1,47 | 1,47 | 1,34 | 1,34 | 888.600 | | 2008-05-08 | 00:00:00 | 1,39 | 1,40 | 1,34 | 1,37 | 371.900 | | 2008-05-09 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,37 | 151.500 | | 2008-05-12 | 00:00:00 | 1,37 | 1,44 | 1,37 | 1,42 | 681.300 | | 2008-05-13 | 00:00:00 | 1,42 | 1,44 | 1,38 | 1,42 | 419.900 | | 2008-05-14 | 00:00:00 | 1,42 | 1,45 | 1,40 | 1,45 | 390.900 | | 2008-05-15 | 00:00:00 | 1,49 | 1,49 | 1,45 | 1,47 | 501.300 | | 2008-05-16 | 00:00:00 | 1,50 | 1,50 | 1,46 | 1,46 | 481.700 | | 2008-05-20 | 00:00:00 | 1,50 | 1,56 | 1,46 | 1,50 | 931.700 | | 2008-05-21 | 00:00:00 | 1,54 | 1,56 | 1,50 | 1,54 | 410.100 | | 2008-05-22 | 00:00:00 | 1,54 | 1,54 | 1,49 | 1,51 | 176.500 | | 2008-05-23 | 00:00:00 | 1,50 | 1,50 | 1,44 | 1,44 | 315.200 | | 2008-05-26 | 00:00:00 | 1,49 | 1,50 | 1,47 | 1,48 | 388.900 | | 2008-05-27 | 00:00:00 | 1,48 | 1,48 | 1,41 | 1,45 | 112.400 | | 2008-05-28 | 00:00:00 | 1,43 | 1,46 | 1,42 | 1,46 | 81.100 | | 2008-05-29 | 00:00:00 | 1,45 | 1,46 | 1,39 | 1,40 | 876.600 | | 2008-05-30 | 00:00:00 | 1,41 | 1,44 | 1,37 | 1,37 | 360.500 | | 2008-06-02 | 00:00:00 | 1,39 | 1,39 | 1,34 | 1,34 | 454.700 | | 2008-06-03 | 00:00:00 | 1,35 | 1,37 | 1,33 | 1,35 | 420.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
