(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-15 | 00:00:00 | 2,20 | 2,23 | 2,18 | 2,20 | 718.900 | | 2009-07-16 | 00:00:00 | 2,20 | 2,23 | 2,08 | 2,12 | 731.500 | | 2009-07-17 | 00:00:00 | 2,14 | 2,25 | 2,13 | 2,24 | 979.700 | | 2009-07-20 | 00:00:00 | 2,30 | 2,42 | 2,30 | 2,39 | 1.025.500 | | 2009-07-21 | 00:00:00 | 2,40 | 2,40 | 2,31 | 2,33 | 536.900 | | 2009-07-22 | 00:00:00 | 2,33 | 2,38 | 2,17 | 2,38 | 815.600 | | 2009-07-23 | 00:00:00 | 2,40 | 2,41 | 2,34 | 2,39 | 339.600 | | 2009-07-24 | 00:00:00 | 2,38 | 2,41 | 2,31 | 2,32 | 388.100 | | 2009-07-27 | 00:00:00 | 2,39 | 2,39 | 2,31 | 2,31 | 450.600 | | 2009-07-28 | 00:00:00 | 2,29 | 2,31 | 2,16 | 2,17 | 775.900 | | 2009-07-29 | 00:00:00 | 2,16 | 2,20 | 2,16 | 2,17 | 451.200 | | 2009-07-30 | 00:00:00 | 2,22 | 2,25 | 2,15 | 2,19 | 1.162.600 | | 2009-07-31 | 00:00:00 | 2,19 | 2,28 | 2,18 | 2,28 | 1.039.300 | | 2009-08-04 | 00:00:00 | 2,28 | 2,34 | 2,23 | 2,34 | 1.025.100 | | 2009-08-05 | 00:00:00 | 2,32 | 2,34 | 2,23 | 2,24 | 603.200 | | 2009-08-06 | 00:00:00 | 2,27 | 2,34 | 2,27 | 2,31 | 477.900 | | 2009-08-07 | 00:00:00 | 2,33 | 2,35 | 2,15 | 2,16 | 888.600 | | 2009-08-10 | 00:00:00 | 2,20 | 2,27 | 2,17 | 2,18 | 997.900 | | 2009-08-11 | 00:00:00 | 2,22 | 2,25 | 2,18 | 2,23 | 470.900 | | 2009-08-12 | 00:00:00 | 2,26 | 2,35 | 2,25 | 2,31 | 1.654.100 | | 2009-08-13 | 00:00:00 | 2,35 | 2,39 | 2,33 | 2,38 | 1.307.000 | | 2009-08-14 | 00:00:00 | 2,38 | 2,40 | 2,27 | 2,28 | 379.000 | | 2009-08-17 | 00:00:00 | 2,19 | 2,21 | 2,03 | 2,03 | 1.301.500 | | 2009-08-18 | 00:00:00 | 2,11 | 2,14 | 2,08 | 2,10 | 2.039.900 | | 2009-08-19 | 00:00:00 | 2,10 | 2,18 | 2,05 | 2,15 | 484.300 | | 2009-08-20 | 00:00:00 | 2,20 | 2,22 | 2,15 | 2,16 | 935.300 | | 2009-08-21 | 00:00:00 | 2,21 | 2,28 | 2,21 | 2,25 | 943.300 | | 2009-08-24 | 00:00:00 | 2,27 | 2,27 | 2,11 | 2,13 | 627.400 | | 2009-08-25 | 00:00:00 | 2,17 | 2,24 | 2,12 | 2,15 | 548.300 | | 2009-08-26 | 00:00:00 | 2,17 | 2,19 | 2,10 | 2,12 | 1.721.300 | | 2009-08-27 | 00:00:00 | 2,14 | 2,20 | 2,12 | 2,20 | 697.400 | | 2009-08-28 | 00:00:00 | 2,21 | 2,28 | 2,21 | 2,22 | 708.900 | | 2009-08-31 | 00:00:00 | 2,20 | 2,26 | 2,17 | 2,20 | 1.441.500 | | 2009-09-01 | 00:00:00 | 2,17 | 2,24 | 2,15 | 2,16 | 1.205.500 | | 2009-09-02 | 00:00:00 | 2,19 | 2,35 | 2,19 | 2,35 | 2.010.400 | | 2009-09-03 | 00:00:00 | 2,36 | 2,58 | 2,35 | 2,57 | 2.392.900 | | 2009-09-04 | 00:00:00 | 2,53 | 2,60 | 2,48 | 2,57 | 1.044.800 | | 2009-09-08 | 00:00:00 | 2,65 | 2,74 | 2,61 | 2,62 | 1.596.900 | | 2009-09-09 | 00:00:00 | 2,65 | 2,74 | 2,51 | 2,61 | 996.000 | | 2009-09-10 | 00:00:00 | 2,59 | 2,80 | 2,57 | 2,80 | 1.246.200 | | 2009-09-11 | 00:00:00 | 2,86 | 3,00 | 2,86 | 2,92 | 1.459.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
