(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-03 | 00:00:00 | 1,35 | 1,37 | 1,33 | 1,35 | 420.500 | | 2008-06-04 | 00:00:00 | 1,35 | 1,35 | 1,32 | 1,32 | 751.800 | | 2008-06-05 | 00:00:00 | 1,32 | 1,39 | 1,32 | 1,35 | 1.117.000 | | 2008-06-06 | 00:00:00 | 1,40 | 1,40 | 1,34 | 1,35 | 475.500 | | 2008-06-09 | 00:00:00 | 1,40 | 1,40 | 1,34 | 1,35 | 424.700 | | 2008-06-10 | 00:00:00 | 1,35 | 1,35 | 1,27 | 1,31 | 193.400 | | 2008-06-11 | 00:00:00 | 1,28 | 1,31 | 1,28 | 1,30 | 102.000 | | 2008-06-12 | 00:00:00 | 1,30 | 1,31 | 1,24 | 1,24 | 214.500 | | 2008-06-13 | 00:00:00 | 1,24 | 1,34 | 1,22 | 1,33 | 292.500 | | 2008-06-16 | 00:00:00 | 1,33 | 1,35 | 1,30 | 1,33 | 282.800 | | 2008-06-17 | 00:00:00 | 1,33 | 1,35 | 1,32 | 1,35 | 244.900 | | 2008-06-18 | 00:00:00 | 1,35 | 1,35 | 1,27 | 1,33 | 105.100 | | 2008-06-19 | 00:00:00 | 1,33 | 1,33 | 1,25 | 1,27 | 284.300 | | 2008-06-20 | 00:00:00 | 1,27 | 1,33 | 1,27 | 1,30 | 578.500 | | 2008-06-23 | 00:00:00 | 1,30 | 1,30 | 1,27 | 1,30 | 127.700 | | 2008-06-24 | 00:00:00 | 1,30 | 1,30 | 1,28 | 1,28 | 565.000 | | 2008-06-25 | 00:00:00 | 1,28 | 1,31 | 1,25 | 1,27 | 358.700 | | 2008-06-26 | 00:00:00 | 1,30 | 1,32 | 1,26 | 1,26 | 339.700 | | 2008-06-27 | 00:00:00 | 1,29 | 1,34 | 1,28 | 1,34 | 631.300 | | 2008-06-30 | 00:00:00 | 1,35 | 1,35 | 1,32 | 1,35 | 193.700 | | 2008-07-02 | 00:00:00 | 1,35 | 1,43 | 1,32 | 1,40 | 824.000 | | 2008-07-03 | 00:00:00 | 1,44 | 1,44 | 1,33 | 1,36 | 1.083.000 | | 2008-07-04 | 00:00:00 | 1,41 | 1,41 | 1,32 | 1,35 | 67.200 | | 2008-07-07 | 00:00:00 | 1,30 | 1,36 | 1,29 | 1,31 | 301.200 | | 2008-07-08 | 00:00:00 | 1,33 | 1,40 | 1,32 | 1,40 | 472.900 | | 2008-07-09 | 00:00:00 | 1,43 | 1,45 | 1,35 | 1,42 | 188.200 | | 2008-07-10 | 00:00:00 | 1,42 | 1,55 | 1,41 | 1,51 | 1.173.100 | | 2008-07-11 | 00:00:00 | 1,55 | 1,56 | 1,52 | 1,52 | 168.600 | | 2008-07-14 | 00:00:00 | 1,53 | 1,62 | 1,53 | 1,62 | 593.700 | | 2008-07-15 | 00:00:00 | 1,62 | 1,62 | 1,52 | 1,52 | 660.000 | | 2008-07-16 | 00:00:00 | 1,52 | 1,54 | 1,43 | 1,44 | 298.600 | | 2008-07-17 | 00:00:00 | 1,44 | 1,52 | 1,37 | 1,45 | 777.200 | | 2008-07-18 | 00:00:00 | 1,47 | 1,47 | 1,39 | 1,44 | 293.200 | | 2008-07-21 | 00:00:00 | 1,44 | 1,49 | 1,40 | 1,48 | 506.700 | | 2008-07-22 | 00:00:00 | 1,48 | 1,50 | 1,42 | 1,49 | 112.100 | | 2008-07-23 | 00:00:00 | 1,47 | 1,47 | 1,38 | 1,41 | 177.800 | | 2008-07-24 | 00:00:00 | 1,44 | 1,44 | 1,34 | 1,35 | 202.000 | | 2008-07-25 | 00:00:00 | 1,37 | 1,37 | 1,33 | 1,35 | 155.200 | | 2008-07-28 | 00:00:00 | 1,40 | 1,40 | 1,33 | 1,39 | 95.500 | | 2008-07-29 | 00:00:00 | 1,36 | 1,38 | 1,32 | 1,35 | 85.700 | | 2008-07-30 | 00:00:00 | 1,35 | 1,37 | 1,34 | 1,36 | 125.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
