(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-03 | 00:00:00 | 6,50 | 6,56 | 6,25 | 6,34 | 1.136.900 | | 2010-05-04 | 00:00:00 | 6,40 | 6,50 | 6,18 | 6,20 | 3.309.600 | | 2010-05-05 | 00:00:00 | 6,16 | 6,18 | 5,63 | 6,01 | 2.422.900 | | 2010-05-06 | 00:00:00 | 6,09 | 6,54 | 6,09 | 6,50 | 2.423.800 | | 2010-05-07 | 00:00:00 | 6,50 | 6,59 | 6,33 | 6,38 | 1.286.300 | | 2010-05-10 | 00:00:00 | 6,45 | 6,49 | 6,32 | 6,39 | 1.831.900 | | 2010-05-11 | 00:00:00 | 6,45 | 7,13 | 6,45 | 7,13 | 3.014.700 | | 2010-05-12 | 00:00:00 | 7,20 | 7,61 | 7,20 | 7,22 | 2.504.900 | | 2010-05-13 | 00:00:00 | 7,23 | 7,48 | 7,00 | 7,12 | 1.486.300 | | 2010-05-14 | 00:00:00 | 7,31 | 7,40 | 6,65 | 7,32 | 1.789.700 | | 2010-05-17 | 00:00:00 | 6,96 | 6,97 | 6,82 | 6,90 | 2.601.700 | | 2010-05-18 | 00:00:00 | 6,83 | 6,95 | 6,75 | 6,78 | 1.466.600 | | 2010-05-19 | 00:00:00 | 6,78 | 6,83 | 6,29 | 6,51 | 1.599.300 | | 2010-05-20 | 00:00:00 | 6,31 | 6,49 | 6,17 | 6,34 | 1.422.400 | | 2010-05-21 | 00:00:00 | 6,24 | 6,69 | 6,20 | 6,66 | 1.059.500 | | 2010-05-25 | 00:00:00 | 6,65 | 6,96 | 6,57 | 6,96 | 1.182.300 | | 2010-05-26 | 00:00:00 | 6,96 | 7,03 | 6,87 | 6,90 | 1.334.000 | | 2010-05-27 | 00:00:00 | 7,00 | 7,17 | 6,92 | 7,10 | 1.689.600 | | 2010-05-28 | 00:00:00 | 6,99 | 7,09 | 6,85 | 6,90 | 807.300 | | 2010-05-31 | 00:00:00 | 6,97 | 6,98 | 6,90 | 6,93 | 178.700 | | 2010-06-01 | 00:00:00 | 6,97 | 7,42 | 6,97 | 7,28 | 1.420.000 | | 2010-06-02 | 00:00:00 | 7,37 | 7,65 | 7,30 | 7,49 | 2.384.800 | | 2010-06-03 | 00:00:00 | 7,54 | 7,72 | 7,16 | 7,26 | 2.342.400 | | 2010-06-04 | 00:00:00 | 7,30 | 7,30 | 7,02 | 7,18 | 1.231.900 | | 2010-06-07 | 00:00:00 | 7,28 | 7,45 | 7,15 | 7,40 | 1.522.200 | | 2010-06-08 | 00:00:00 | 7,53 | 7,76 | 7,45 | 7,68 | 2.926.400 | | 2010-06-09 | 00:00:00 | 7,51 | 7,94 | 7,51 | 7,69 | 3.534.400 | | 2010-06-10 | 00:00:00 | 7,65 | 7,75 | 7,20 | 7,32 | 1.346.700 | | 2010-06-11 | 00:00:00 | 7,40 | 7,55 | 7,32 | 7,55 | 1.177.700 | | 2010-06-14 | 00:00:00 | 7,65 | 7,67 | 7,30 | 7,30 | 1.521.900 | | 2010-06-15 | 00:00:00 | 7,42 | 7,57 | 7,23 | 7,57 | 1.641.800 | | 2010-06-16 | 00:00:00 | 7,55 | 7,90 | 7,54 | 7,89 | 1.650.400 | | 2010-06-17 | 00:00:00 | 8,01 | 8,64 | 8,01 | 8,47 | 2.886.800 | | 2010-06-18 | 00:00:00 | 8,75 | 9,07 | 8,66 | 8,96 | 2.986.900 | | 2010-06-21 | 00:00:00 | 9,07 | 9,13 | 8,20 | 8,38 | 1.540.800 | | 2010-06-22 | 00:00:00 | 8,38 | 8,47 | 7,99 | 8,07 | 1.560.800 | | 2010-06-23 | 00:00:00 | 7,95 | 8,49 | 7,95 | 8,34 | 1.997.800 | | 2010-06-24 | 00:00:00 | 8,34 | 8,49 | 8,22 | 8,36 | 834.300 | | 2010-06-25 | 00:00:00 | 8,55 | 8,90 | 8,50 | 8,73 | 1.332.800 | | 2010-06-28 | 00:00:00 | 8,81 | 8,94 | 8,40 | 8,43 | 2.067.000 | | 2010-06-29 | 00:00:00 | 8,47 | 8,53 | 8,25 | 8,45 | 1.798.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
