(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-22 | 00:00:00 | 1,60 | 1,65 | 1,59 | 1,59 | 708.900 | | 2009-01-23 | 00:00:00 | 1,59 | 1,74 | 1,50 | 1,74 | 2.020.200 | | 2009-01-26 | 00:00:00 | 1,79 | 1,84 | 1,76 | 1,79 | 1.139.600 | | 2009-01-27 | 00:00:00 | 1,75 | 1,79 | 1,65 | 1,71 | 902.900 | | 2009-01-28 | 00:00:00 | 1,69 | 1,71 | 1,60 | 1,62 | 755.100 | | 2009-01-29 | 00:00:00 | 1,62 | 1,76 | 1,56 | 1,76 | 992.800 | | 2009-01-30 | 00:00:00 | 1,80 | 1,90 | 1,78 | 1,90 | 1.267.200 | | 2009-02-02 | 00:00:00 | 1,81 | 1,92 | 1,80 | 1,89 | 762.800 | | 2009-02-03 | 00:00:00 | 1,90 | 1,95 | 1,87 | 1,87 | 888.900 | | 2009-02-04 | 00:00:00 | 1,93 | 2,05 | 1,90 | 1,97 | 1.590.800 | | 2009-02-05 | 00:00:00 | 2,07 | 2,10 | 2,01 | 2,04 | 1.500.500 | | 2009-02-06 | 00:00:00 | 2,05 | 2,07 | 1,97 | 1,99 | 1.430.200 | | 2009-02-09 | 00:00:00 | 2,00 | 2,00 | 1,78 | 1,80 | 1.441.700 | | 2009-02-10 | 00:00:00 | 1,95 | 2,04 | 1,91 | 1,96 | 2.384.900 | | 2009-02-11 | 00:00:00 | 1,99 | 2,09 | 1,97 | 2,04 | 760.500 | | 2009-02-12 | 00:00:00 | 2,03 | 2,08 | 1,96 | 2,07 | 520.600 | | 2009-02-13 | 00:00:00 | 2,04 | 2,07 | 1,95 | 1,95 | 519.300 | | 2009-02-17 | 00:00:00 | 2,03 | 2,08 | 2,01 | 2,03 | 712.700 | | 2009-02-18 | 00:00:00 | 2,00 | 2,04 | 1,91 | 1,97 | 757.800 | | 2009-02-19 | 00:00:00 | 1,96 | 1,99 | 1,92 | 1,96 | 481.000 | | 2009-02-20 | 00:00:00 | 2,00 | 2,04 | 1,94 | 1,96 | 5.878.000 | | 2009-02-23 | 00:00:00 | 1,99 | 2,00 | 1,87 | 1,97 | 597.500 | | 2009-02-24 | 00:00:00 | 1,95 | 1,95 | 1,47 | 1,80 | 1.562.900 | | 2009-02-25 | 00:00:00 | 1,67 | 1,85 | 1,61 | 1,78 | 1.026.500 | | 2009-02-26 | 00:00:00 | 1,71 | 1,81 | 1,71 | 1,80 | 918.400 | | 2009-02-27 | 00:00:00 | 1,85 | 1,85 | 1,74 | 1,77 | 594.900 | | 2009-03-02 | 00:00:00 | 1,77 | 1,79 | 1,64 | 1,76 | 696.600 | | 2009-03-03 | 00:00:00 | 1,67 | 1,75 | 1,58 | 1,72 | 1.606.500 | | 2009-03-04 | 00:00:00 | 1,72 | 1,80 | 1,72 | 1,78 | 449.700 | | 2009-03-05 | 00:00:00 | 1,78 | 2,08 | 1,78 | 2,08 | 1.609.400 | | 2009-03-06 | 00:00:00 | 2,07 | 2,13 | 2,02 | 2,09 | 1.647.600 | | 2009-03-09 | 00:00:00 | 2,07 | 2,07 | 1,91 | 1,94 | 486.200 | | 2009-03-10 | 00:00:00 | 1,94 | 1,94 | 1,79 | 1,80 | 806.900 | | 2009-03-11 | 00:00:00 | 1,78 | 1,96 | 1,78 | 1,93 | 608.700 | | 2009-03-12 | 00:00:00 | 1,97 | 2,02 | 1,90 | 1,90 | 422.200 | | 2009-03-13 | 00:00:00 | 1,94 | 1,97 | 1,87 | 1,89 | 426.300 | | 2009-03-16 | 00:00:00 | 1,89 | 1,91 | 1,85 | 1,88 | 375.300 | | 2009-03-17 | 00:00:00 | 1,88 | 1,94 | 1,86 | 1,90 | 973.300 | | 2009-03-18 | 00:00:00 | 1,89 | 1,99 | 1,85 | 1,93 | 1.841.800 | | 2009-03-19 | 00:00:00 | 1,99 | 2,09 | 1,97 | 2,08 | 1.349.600 | | 2009-03-20 | 00:00:00 | 2,09 | 2,14 | 2,01 | 2,08 | 842.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
