(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-05 | 00:00:00 | 5,13 | 5,47 | 5,12 | 5,35 | 1.382.400 | | 2010-03-08 | 00:00:00 | 5,40 | 5,42 | 5,17 | 5,23 | 831.500 | | 2010-03-09 | 00:00:00 | 5,20 | 5,40 | 5,07 | 5,34 | 1.012.700 | | 2010-03-10 | 00:00:00 | 5,40 | 5,40 | 5,08 | 5,19 | 2.176.100 | | 2010-03-11 | 00:00:00 | 5,13 | 5,30 | 5,09 | 5,26 | 538.200 | | 2010-03-12 | 00:00:00 | 5,30 | 5,38 | 5,11 | 5,20 | 1.699.200 | | 2010-03-15 | 00:00:00 | 5,16 | 5,17 | 5,02 | 5,13 | 594.700 | | 2010-03-16 | 00:00:00 | 5,21 | 5,33 | 5,17 | 5,33 | 1.052.700 | | 2010-03-17 | 00:00:00 | 5,33 | 5,39 | 5,33 | 5,36 | 2.417.200 | | 2010-03-18 | 00:00:00 | 5,41 | 5,44 | 5,05 | 5,08 | 1.784.400 | | 2010-03-19 | 00:00:00 | 5,15 | 5,15 | 4,86 | 4,99 | 2.293.600 | | 2010-03-22 | 00:00:00 | 4,89 | 5,25 | 4,89 | 5,22 | 1.452.000 | | 2010-03-23 | 00:00:00 | 5,25 | 5,39 | 5,23 | 5,38 | 1.602.100 | | 2010-03-24 | 00:00:00 | 5,30 | 5,58 | 5,27 | 5,44 | 2.658.100 | | 2010-03-25 | 00:00:00 | 5,50 | 5,69 | 5,43 | 5,43 | 1.810.000 | | 2010-03-26 | 00:00:00 | 5,50 | 5,73 | 5,47 | 5,67 | 2.022.900 | | 2010-03-29 | 00:00:00 | 5,75 | 6,06 | 5,72 | 6,05 | 2.289.800 | | 2010-03-30 | 00:00:00 | 6,05 | 6,09 | 5,82 | 5,83 | 3.074.300 | | 2010-03-31 | 00:00:00 | 5,92 | 5,95 | 5,54 | 5,66 | 1.811.400 | | 2010-04-01 | 00:00:00 | 5,77 | 5,81 | 5,61 | 5,80 | 1.142.500 | | 2010-04-05 | 00:00:00 | 5,85 | 5,95 | 5,72 | 5,93 | 672.300 | | 2010-04-06 | 00:00:00 | 5,93 | 5,96 | 5,82 | 5,84 | 1.155.900 | | 2010-04-07 | 00:00:00 | 5,77 | 5,93 | 5,76 | 5,87 | 2.233.400 | | 2010-04-08 | 00:00:00 | 5,85 | 5,86 | 5,55 | 5,58 | 2.491.300 | | 2010-04-09 | 00:00:00 | 5,63 | 5,82 | 5,61 | 5,70 | 2.337.400 | | 2010-04-12 | 00:00:00 | 5,72 | 5,78 | 5,51 | 5,52 | 838.600 | | 2010-04-13 | 00:00:00 | 5,52 | 5,76 | 5,47 | 5,75 | 1.264.900 | | 2010-04-14 | 00:00:00 | 5,80 | 5,82 | 5,61 | 5,63 | 711.500 | | 2010-04-15 | 00:00:00 | 5,66 | 5,78 | 5,64 | 5,75 | 712.000 | | 2010-04-16 | 00:00:00 | 5,71 | 5,75 | 5,54 | 5,73 | 895.600 | | 2010-04-19 | 00:00:00 | 5,72 | 5,73 | 5,62 | 5,70 | 680.800 | | 2010-04-20 | 00:00:00 | 5,71 | 5,87 | 5,71 | 5,77 | 1.013.400 | | 2010-04-21 | 00:00:00 | 5,84 | 5,84 | 5,75 | 5,82 | 728.900 | | 2010-04-22 | 00:00:00 | 5,78 | 6,03 | 5,77 | 5,99 | 1.382.500 | | 2010-04-23 | 00:00:00 | 6,00 | 6,08 | 5,89 | 5,98 | 2.594.300 | | 2010-04-26 | 00:00:00 | 6,00 | 6,09 | 5,89 | 5,91 | 1.307.400 | | 2010-04-27 | 00:00:00 | 5,88 | 6,03 | 5,75 | 5,93 | 1.025.400 | | 2010-04-28 | 00:00:00 | 5,92 | 6,15 | 5,87 | 6,10 | 1.277.500 | | 2010-04-29 | 00:00:00 | 6,09 | 6,27 | 6,04 | 6,22 | 1.384.900 | | 2010-04-30 | 00:00:00 | 6,40 | 6,49 | 6,29 | 6,48 | 1.309.700 | | 2010-05-03 | 00:00:00 | 6,50 | 6,56 | 6,25 | 6,34 | 1.136.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
