(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-24 | 00:00:00 | 0,94 | 1,03 | 0,94 | 1,00 | 399.400 | | 2008-11-25 | 00:00:00 | 1,03 | 1,03 | 0,95 | 1,00 | 969.400 | | 2008-11-26 | 00:00:00 | 1,00 | 1,01 | 0,95 | 1,01 | 79.500 | | 2008-11-27 | 00:00:00 | 1,01 | 1,05 | 0,99 | 1,05 | 96.200 | | 2008-11-28 | 00:00:00 | 1,00 | 1,16 | 1,00 | 1,15 | 409.600 | | 2008-12-01 | 00:00:00 | 1,09 | 1,09 | 1,02 | 1,04 | 174.500 | | 2008-12-02 | 00:00:00 | 1,03 | 1,22 | 1,03 | 1,22 | 655.400 | | 2008-12-03 | 00:00:00 | 1,19 | 1,28 | 1,17 | 1,28 | 1.143.600 | | 2008-12-04 | 00:00:00 | 1,25 | 1,25 | 1,16 | 1,20 | 347.500 | | 2008-12-05 | 00:00:00 | 1,18 | 1,19 | 1,10 | 1,19 | 305.500 | | 2008-12-08 | 00:00:00 | 1,27 | 1,34 | 1,20 | 1,34 | 576.500 | | 2008-12-09 | 00:00:00 | 1,35 | 1,40 | 1,30 | 1,38 | 353.900 | | 2008-12-10 | 00:00:00 | 1,38 | 1,42 | 1,34 | 1,42 | 2.291.000 | | 2008-12-11 | 00:00:00 | 1,25 | 1,42 | 1,23 | 1,32 | 3.071.900 | | 2008-12-12 | 00:00:00 | 1,31 | 1,35 | 1,27 | 1,32 | 348.800 | | 2008-12-15 | 00:00:00 | 1,36 | 1,36 | 1,30 | 1,33 | 802.900 | | 2008-12-16 | 00:00:00 | 1,35 | 1,35 | 1,30 | 1,33 | 1.141.000 | | 2008-12-17 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 136.800 | | 2008-12-18 | 00:00:00 | 1,34 | 1,35 | 1,24 | 1,31 | 1.335.300 | | 2008-12-19 | 00:00:00 | 1,28 | 1,30 | 1,25 | 1,27 | 1.644.600 | | 2008-12-22 | 00:00:00 | 1,27 | 1,29 | 1,25 | 1,28 | 6.883.800 | | 2008-12-23 | 00:00:00 | 1,33 | 1,33 | 1,23 | 1,30 | 367.200 | | 2008-12-24 | 00:00:00 | 1,29 | 1,35 | 1,27 | 1,34 | 703.000 | | 2008-12-29 | 00:00:00 | 1,33 | 1,33 | 1,24 | 1,29 | 1.602.800 | | 2008-12-30 | 00:00:00 | 1,25 | 1,26 | 1,20 | 1,25 | 557.500 | | 2008-12-31 | 00:00:00 | 1,24 | 1,25 | 1,17 | 1,20 | 657.300 | | 2009-01-02 | 00:00:00 | 1,19 | 1,19 | 1,14 | 1,17 | 463.300 | | 2009-01-05 | 00:00:00 | 1,17 | 1,31 | 1,17 | 1,30 | 441.700 | | 2009-01-06 | 00:00:00 | 1,28 | 1,40 | 1,26 | 1,38 | 624.800 | | 2009-01-07 | 00:00:00 | 1,40 | 1,40 | 1,29 | 1,30 | 284.200 | | 2009-01-08 | 00:00:00 | 1,35 | 1,39 | 1,33 | 1,38 | 208.100 | | 2009-01-09 | 00:00:00 | 1,39 | 1,40 | 1,33 | 1,40 | 382.300 | | 2009-01-12 | 00:00:00 | 1,38 | 1,42 | 1,35 | 1,40 | 1.613.800 | | 2009-01-13 | 00:00:00 | 1,40 | 1,52 | 1,39 | 1,50 | 877.400 | | 2009-01-14 | 00:00:00 | 1,48 | 1,49 | 1,38 | 1,45 | 344.400 | | 2009-01-15 | 00:00:00 | 1,45 | 1,47 | 1,39 | 1,43 | 611.900 | | 2009-01-16 | 00:00:00 | 1,47 | 1,55 | 1,45 | 1,53 | 558.700 | | 2009-01-19 | 00:00:00 | 1,55 | 1,55 | 1,49 | 1,50 | 131.200 | | 2009-01-20 | 00:00:00 | 1,54 | 1,59 | 1,49 | 1,57 | 1.051.000 | | 2009-01-21 | 00:00:00 | 1,57 | 1,60 | 1,55 | 1,59 | 976.000 | | 2009-01-22 | 00:00:00 | 1,60 | 1,65 | 1,59 | 1,59 | 708.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
