(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 | | 2009-09-11 | 00:00:00 | 2,86 | 3,00 | 2,86 | 2,92 | 1.459.400 | | 2009-09-14 | 00:00:00 | 2,89 | 2,89 | 2,78 | 2,85 | 1.364.100 | | 2009-09-15 | 00:00:00 | 2,81 | 2,97 | 2,81 | 2,97 | 845.300 | | 2009-09-16 | 00:00:00 | 3,02 | 3,10 | 2,91 | 2,94 | 1.518.100 | | 2009-09-17 | 00:00:00 | 2,94 | 3,00 | 2,76 | 2,76 | 1.381.100 | | 2009-09-18 | 00:00:00 | 2,78 | 2,84 | 2,64 | 2,77 | 1.213.200 | | 2009-09-21 | 00:00:00 | 2,63 | 2,69 | 2,58 | 2,66 | 1.188.300 | | 2009-09-22 | 00:00:00 | 2,80 | 2,80 | 2,64 | 2,69 | 998.900 | | 2009-09-23 | 00:00:00 | 2,68 | 2,68 | 2,54 | 2,56 | 1.174.500 | | 2009-09-24 | 00:00:00 | 2,57 | 2,65 | 2,49 | 2,60 | 1.146.400 | | 2009-09-25 | 00:00:00 | 2,60 | 2,64 | 2,53 | 2,62 | 745.300 | | 2009-09-28 | 00:00:00 | 2,59 | 2,75 | 2,59 | 2,69 | 603.000 | | 2009-09-29 | 00:00:00 | 2,65 | 2,69 | 2,61 | 2,68 | 759.800 | | 2009-09-30 | 00:00:00 | 2,72 | 2,84 | 2,71 | 2,84 | 1.373.700 | | 2009-10-01 | 00:00:00 | 2,83 | 2,84 | 2,65 | 2,65 | 1.736.300 | | 2009-10-02 | 00:00:00 | 2,64 | 2,76 | 2,63 | 2,73 | 644.900 | | 2009-10-05 | 00:00:00 | 2,71 | 2,85 | 2,67 | 2,79 | 1.583.300 | | 2009-10-06 | 00:00:00 | 2,94 | 3,08 | 2,85 | 3,08 | 4.017.200 | | 2009-10-07 | 00:00:00 | 3,11 | 3,19 | 2,98 | 3,05 | 1.546.300 | | 2009-10-08 | 00:00:00 | 3,09 | 3,20 | 3,05 | 3,18 | 2.205.500 | | 2009-10-09 | 00:00:00 | 3,12 | 3,19 | 3,06 | 3,09 | 793.300 | | 2009-10-13 | 00:00:00 | 3,15 | 3,25 | 3,10 | 3,22 | 1.393.100 | | 2009-10-14 | 00:00:00 | 3,22 | 3,25 | 3,16 | 3,17 | 717.100 | | 2009-10-15 | 00:00:00 | 3,15 | 3,18 | 3,02 | 3,06 | 1.555.200 | | 2009-10-16 | 00:00:00 | 3,04 | 3,17 | 3,04 | 3,17 | 1.168.200 | | 2009-10-19 | 00:00:00 | 3,19 | 3,49 | 3,16 | 3,42 | 1.502.800 | | 2009-10-20 | 00:00:00 | 3,43 | 3,47 | 3,29 | 3,35 | 1.402.300 | | 2009-10-21 | 00:00:00 | 3,35 | 3,52 | 3,31 | 3,44 | 1.143.800 | | 2009-10-22 | 00:00:00 | 3,41 | 3,49 | 3,37 | 3,38 | 820.800 | | 2009-10-23 | 00:00:00 | 3,45 | 3,55 | 3,41 | 3,47 | 1.040.400 | | 2009-10-26 | 00:00:00 | 3,47 | 3,52 | 3,17 | 3,29 | 1.865.700 | | 2009-10-27 | 00:00:00 | 3,34 | 3,40 | 3,25 | 3,38 | 626.200 | | 2009-10-28 | 00:00:00 | 3,32 | 3,41 | 3,21 | 3,21 | 870.900 | | 2009-10-29 | 00:00:00 | 3,28 | 3,50 | 3,28 | 3,40 | 1.234.200 | | 2009-10-30 | 00:00:00 | 3,34 | 3,38 | 3,24 | 3,28 | 854.100 | | 2009-11-02 | 00:00:00 | 3,34 | 3,35 | 3,11 | 3,18 | 1.217.300 | | 2009-11-03 | 00:00:00 | 3,16 | 3,55 | 3,12 | 3,52 | 1.915.700 | | 2009-11-04 | 00:00:00 | 3,55 | 3,84 | 3,55 | 3,83 | 2.292.500 | | 2009-11-05 | 00:00:00 | 3,83 | 3,83 | 3,55 | 3,83 | 1.285.200 | | 2009-11-06 | 00:00:00 | 3,75 | 3,90 | 3,69 | 3,81 | 2.298.400 | | 2009-11-09 | 00:00:00 | 3,96 | 4,15 | 3,87 | 3,92 | 3.569.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
