(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 | | 2010-06-29 | 00:00:00 | 8,47 | 8,53 | 8,25 | 8,45 | 1.798.900 | | 2010-06-30 | 00:00:00 | 8,50 | 8,50 | 8,05 | 8,05 | 1.735.900 | | 2010-07-02 | 00:00:00 | 7,95 | 8,34 | 7,90 | 7,94 | 1.560.100 | | 2010-07-05 | 00:00:00 | 7,70 | 7,75 | 7,52 | 7,52 | 708.200 | | 2010-07-06 | 00:00:00 | 7,63 | 7,73 | 7,21 | 7,59 | 1.855.200 | | 2010-07-07 | 00:00:00 | 7,42 | 7,49 | 7,02 | 7,33 | 4.531.600 | | 2010-07-08 | 00:00:00 | 7,40 | 7,53 | 7,20 | 7,20 | 2.500.600 | | 2010-07-09 | 00:00:00 | 7,28 | 7,57 | 7,23 | 7,45 | 2.902.600 | | 2010-07-12 | 00:00:00 | 7,33 | 7,52 | 6,99 | 7,02 | 2.739.900 | | 2010-07-13 | 00:00:00 | 7,25 | 7,29 | 7,08 | 7,16 | 1.520.300 | | 2010-07-14 | 00:00:00 | 7,05 | 7,14 | 7,01 | 7,01 | 960.300 | | 2010-07-15 | 00:00:00 | 7,01 | 7,40 | 7,01 | 7,39 | 1.828.000 | | 2010-07-16 | 00:00:00 | 7,28 | 7,45 | 7,18 | 7,45 | 1.186.100 | | 2010-07-19 | 00:00:00 | 7,32 | 7,38 | 6,90 | 6,98 | 2.735.200 | | 2010-07-20 | 00:00:00 | 6,95 | 7,05 | 6,80 | 6,88 | 1.616.900 | | 2010-07-21 | 00:00:00 | 6,92 | 6,97 | 6,70 | 6,79 | 1.755.200 | | 2010-07-22 | 00:00:00 | 6,88 | 7,07 | 6,80 | 7,02 | 937.100 | | 2010-07-23 | 00:00:00 | 7,05 | 7,24 | 7,02 | 7,20 | 1.087.100 | | 2010-07-26 | 00:00:00 | 7,20 | 7,28 | 6,96 | 7,02 | 734.600 | | 2010-07-27 | 00:00:00 | 7,01 | 7,02 | 6,82 | 6,90 | 950.400 | | 2010-07-28 | 00:00:00 | 6,90 | 7,08 | 6,90 | 7,08 | 500.600 | | 2010-07-29 | 00:00:00 | 7,12 | 7,48 | 7,10 | 7,28 | 952.900 | | 2010-07-30 | 00:00:00 | 7,28 | 7,39 | 7,05 | 7,14 | 1.098.800 | | 2010-08-03 | 00:00:00 | 7,30 | 7,94 | 7,30 | 7,75 | 3.222.700 | | 2010-08-04 | 00:00:00 | 8,10 | 8,20 | 7,97 | 8,08 | 3.021.500 | | 2010-08-05 | 00:00:00 | 8,20 | 8,39 | 7,95 | 8,07 | 2.197.300 | | 2010-08-06 | 00:00:00 | 8,02 | 8,30 | 8,02 | 8,12 | 990.500 | | 2010-08-09 | 00:00:00 | 8,15 | 8,23 | 8,00 | 8,15 | 564.300 | | 2010-08-10 | 00:00:00 | 8,08 | 8,17 | 8,00 | 8,16 | 691.800 | | 2010-08-11 | 00:00:00 | 8,22 | 8,34 | 8,15 | 8,26 | 1.280.500 | | 2010-08-12 | 00:00:00 | 8,44 | 8,78 | 8,40 | 8,41 | 1.493.700 | | 2010-08-13 | 00:00:00 | 8,47 | 8,53 | 8,30 | 8,48 | 357.500 | | 2010-08-16 | 00:00:00 | 8,51 | 8,70 | 8,50 | 8,67 | 705.700 | | 2010-08-17 | 00:00:00 | 8,61 | 8,72 | 8,54 | 8,71 | 866.700 | | 2010-08-18 | 00:00:00 | 8,62 | 8,76 | 8,59 | 8,74 | 650.000 | | 2010-08-19 | 00:00:00 | 8,74 | 8,93 | 8,73 | 8,84 | 2.069.700 | | 2010-08-20 | 00:00:00 | 8,80 | 8,92 | 8,68 | 8,87 | 2.060.000 | | 2010-08-23 | 00:00:00 | 8,80 | 8,85 | 8,65 | 8,68 | 1.001.300 | | 2010-08-24 | 00:00:00 | 8,45 | 8,64 | 8,10 | 8,48 | 2.104.100 | | 2010-08-25 | 00:00:00 | 8,58 | 8,61 | 8,44 | 8,57 | 938.600 | | 2010-08-26 | 00:00:00 | 8,62 | 8,62 | 8,51 | 8,60 | 726.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
