(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-20 | 00:00:00 | 2,09 | 2,14 | 2,01 | 2,08 | 842.800 | | 2009-03-23 | 00:00:00 | 2,07 | 2,17 | 2,06 | 2,12 | 1.120.300 | | 2009-03-24 | 00:00:00 | 2,09 | 2,25 | 2,04 | 2,24 | 2.005.400 | | 2009-03-25 | 00:00:00 | 2,23 | 2,36 | 2,15 | 2,32 | 1.894.200 | | 2009-03-26 | 00:00:00 | 2,35 | 2,35 | 2,16 | 2,24 | 1.545.700 | | 2009-03-27 | 00:00:00 | 2,20 | 2,20 | 2,05 | 2,15 | 1.060.700 | | 2009-03-30 | 00:00:00 | 2,08 | 2,17 | 1,97 | 2,04 | 1.323.900 | | 2009-03-31 | 00:00:00 | 2,07 | 2,07 | 1,95 | 2,03 | 1.792.100 | | 2009-04-01 | 00:00:00 | 2,05 | 2,20 | 1,99 | 2,20 | 1.661.600 | | 2009-04-02 | 00:00:00 | 2,17 | 2,18 | 2,08 | 2,17 | 1.360.800 | | 2009-04-03 | 00:00:00 | 2,10 | 2,19 | 1,97 | 2,00 | 1.174.300 | | 2009-04-06 | 00:00:00 | 1,91 | 1,91 | 1,80 | 1,84 | 1.877.300 | | 2009-04-07 | 00:00:00 | 1,87 | 1,95 | 1,86 | 1,89 | 650.800 | | 2009-04-08 | 00:00:00 | 1,90 | 1,94 | 1,85 | 1,86 | 1.078.600 | | 2009-04-09 | 00:00:00 | 1,85 | 1,93 | 1,82 | 1,86 | 820.600 | | 2009-04-13 | 00:00:00 | 1,92 | 1,96 | 1,85 | 1,88 | 561.200 | | 2009-04-14 | 00:00:00 | 1,89 | 1,90 | 1,84 | 1,85 | 309.900 | | 2009-04-15 | 00:00:00 | 1,87 | 1,91 | 1,85 | 1,86 | 278.900 | | 2009-04-16 | 00:00:00 | 1,88 | 1,92 | 1,83 | 1,83 | 1.419.800 | | 2009-04-17 | 00:00:00 | 1,83 | 1,86 | 1,72 | 1,75 | 798.000 | | 2009-04-20 | 00:00:00 | 1,75 | 1,92 | 1,75 | 1,85 | 422.500 | | 2009-04-21 | 00:00:00 | 1,86 | 1,95 | 1,77 | 1,82 | 999.500 | | 2009-04-22 | 00:00:00 | 1,85 | 1,85 | 1,77 | 1,79 | 1.303.600 | | 2009-04-23 | 00:00:00 | 1,77 | 1,87 | 1,77 | 1,83 | 1.375.300 | | 2009-04-24 | 00:00:00 | 1,87 | 1,99 | 1,83 | 1,99 | 1.045.200 | | 2009-04-27 | 00:00:00 | 1,97 | 2,09 | 1,91 | 2,08 | 761.100 | | 2009-04-28 | 00:00:00 | 1,95 | 2,00 | 1,92 | 1,93 | 412.100 | | 2009-04-29 | 00:00:00 | 1,98 | 2,02 | 1,90 | 1,91 | 372.100 | | 2009-04-30 | 00:00:00 | 1,86 | 1,89 | 1,81 | 1,84 | 362.500 | | 2009-05-01 | 00:00:00 | 1,84 | 1,89 | 1,81 | 1,83 | 481.000 | | 2009-05-04 | 00:00:00 | 1,88 | 1,93 | 1,85 | 1,86 | 1.367.200 | | 2009-05-05 | 00:00:00 | 1,90 | 1,93 | 1,84 | 1,87 | 885.100 | | 2009-05-06 | 00:00:00 | 1,91 | 1,95 | 1,89 | 1,89 | 573.000 | | 2009-05-07 | 00:00:00 | 1,95 | 2,10 | 1,93 | 2,10 | 962.700 | | 2009-05-08 | 00:00:00 | 2,10 | 2,16 | 2,05 | 2,16 | 831.600 | | 2009-05-11 | 00:00:00 | 2,06 | 2,16 | 2,05 | 2,06 | 382.900 | | 2009-05-12 | 00:00:00 | 2,12 | 2,20 | 2,07 | 2,10 | 536.500 | | 2009-05-13 | 00:00:00 | 2,14 | 2,20 | 2,04 | 2,15 | 1.296.200 | | 2009-05-14 | 00:00:00 | 2,11 | 2,12 | 2,08 | 2,12 | 257.800 | | 2009-05-15 | 00:00:00 | 2,11 | 2,17 | 2,10 | 2,16 | 417.800 | | 2009-05-19 | 00:00:00 | 2,16 | 2,19 | 2,14 | 2,16 | 884.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
