(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 | | 2009-05-19 | 00:00:00 | 2,16 | 2,19 | 2,14 | 2,16 | 884.600 | | 2009-05-20 | 00:00:00 | 2,19 | 2,27 | 2,18 | 2,24 | 893.500 | | 2009-05-21 | 00:00:00 | 2,24 | 2,35 | 2,13 | 2,31 | 731.700 | | 2009-05-22 | 00:00:00 | 2,32 | 2,45 | 2,32 | 2,41 | 671.500 | | 2009-05-25 | 00:00:00 | 2,40 | 2,43 | 2,36 | 2,39 | 290.200 | | 2009-05-26 | 00:00:00 | 2,39 | 2,39 | 2,22 | 2,29 | 748.000 | | 2009-05-27 | 00:00:00 | 2,26 | 2,30 | 2,22 | 2,30 | 440.900 | | 2009-05-28 | 00:00:00 | 2,30 | 2,42 | 2,25 | 2,33 | 1.370.800 | | 2009-05-29 | 00:00:00 | 2,40 | 2,50 | 2,25 | 2,50 | 14.525.900 | | 2009-06-01 | 00:00:00 | 2,50 | 2,60 | 2,40 | 2,53 | 1.086.200 | | 2009-06-02 | 00:00:00 | 2,37 | 2,37 | 2,27 | 2,31 | 7.314.600 | | 2009-06-03 | 00:00:00 | 2,30 | 2,30 | 2,19 | 2,20 | 4.500.500 | | 2009-06-04 | 00:00:00 | 2,22 | 2,23 | 2,10 | 2,20 | 2.360.800 | | 2009-06-05 | 00:00:00 | 2,18 | 2,20 | 2,12 | 2,16 | 975.300 | | 2009-06-08 | 00:00:00 | 2,15 | 2,15 | 2,06 | 2,10 | 858.000 | | 2009-06-09 | 00:00:00 | 2,14 | 2,21 | 2,09 | 2,19 | 1.120.600 | | 2009-06-10 | 00:00:00 | 2,22 | 2,22 | 2,15 | 2,18 | 844.600 | | 2009-06-11 | 00:00:00 | 2,18 | 2,22 | 2,15 | 2,18 | 1.124.800 | | 2009-06-12 | 00:00:00 | 2,12 | 2,18 | 2,10 | 2,10 | 874.700 | | 2009-06-15 | 00:00:00 | 2,08 | 2,10 | 2,00 | 2,01 | 900.100 | | 2009-06-16 | 00:00:00 | 2,02 | 2,06 | 1,92 | 1,95 | 1.900.600 | | 2009-06-17 | 00:00:00 | 1,95 | 2,06 | 1,85 | 2,00 | 1.108.600 | | 2009-06-18 | 00:00:00 | 1,98 | 1,99 | 1,88 | 1,99 | 751.400 | | 2009-06-19 | 00:00:00 | 2,00 | 2,30 | 2,00 | 2,30 | 3.035.700 | | 2009-06-22 | 00:00:00 | 2,20 | 2,20 | 1,95 | 1,95 | 1.213.200 | | 2009-06-23 | 00:00:00 | 1,97 | 2,15 | 1,96 | 2,15 | 714.400 | | 2009-06-24 | 00:00:00 | 2,19 | 2,19 | 2,10 | 2,17 | 642.600 | | 2009-06-25 | 00:00:00 | 2,19 | 2,30 | 2,13 | 2,30 | 1.230.200 | | 2009-06-26 | 00:00:00 | 2,29 | 2,32 | 2,24 | 2,24 | 969.100 | | 2009-06-29 | 00:00:00 | 2,24 | 2,25 | 2,11 | 2,25 | 569.300 | | 2009-06-30 | 00:00:00 | 2,20 | 2,22 | 2,11 | 2,11 | 810.700 | | 2009-07-02 | 00:00:00 | 2,15 | 2,25 | 2,12 | 2,20 | 360.100 | | 2009-07-03 | 00:00:00 | 2,24 | 2,31 | 2,20 | 2,26 | 236.400 | | 2009-07-06 | 00:00:00 | 2,16 | 2,20 | 2,12 | 2,12 | 343.100 | | 2009-07-07 | 00:00:00 | 2,15 | 2,26 | 2,04 | 2,18 | 746.600 | | 2009-07-08 | 00:00:00 | 2,08 | 2,12 | 1,97 | 2,01 | 2.006.500 | | 2009-07-09 | 00:00:00 | 2,00 | 2,10 | 2,00 | 2,10 | 448.100 | | 2009-07-10 | 00:00:00 | 2,08 | 2,10 | 2,04 | 2,07 | 197.600 | | 2009-07-13 | 00:00:00 | 2,07 | 2,13 | 2,03 | 2,13 | 263.800 | | 2009-07-14 | 00:00:00 | 2,18 | 2,19 | 2,11 | 2,13 | 658.600 | | 2009-07-15 | 00:00:00 | 2,20 | 2,23 | 2,18 | 2,20 | 718.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
