(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-26 | 00:00:00 | 8,62 | 8,62 | 8,51 | 8,60 | 726.900 | | 2010-08-27 | 00:00:00 | 8,59 | 8,65 | 8,51 | 8,62 | 1.010.100 | | 2010-08-30 | 00:00:00 | 8,56 | 8,68 | 8,55 | 8,58 | 491.100 | | 2010-08-31 | 00:00:00 | 8,65 | 8,93 | 8,63 | 8,74 | 1.270.900 | | 2010-09-01 | 00:00:00 | 8,74 | 8,93 | 8,57 | 8,65 | 1.227.800 | | 2010-09-02 | 00:00:00 | 8,66 | 8,79 | 8,61 | 8,75 | 454.900 | | 2010-09-03 | 00:00:00 | 8,66 | 9,10 | 8,66 | 9,04 | 2.370.100 | | 2010-09-07 | 00:00:00 | 9,15 | 9,46 | 9,11 | 9,46 | 1.285.300 | | 2010-09-08 | 00:00:00 | 9,60 | 9,88 | 9,18 | 9,22 | 2.298.700 | | 2010-09-09 | 00:00:00 | 9,27 | 9,30 | 8,78 | 8,99 | 1.122.500 | | 2010-09-10 | 00:00:00 | 8,90 | 9,45 | 8,90 | 9,40 | 1.109.700 | | 2010-09-13 | 00:00:00 | 9,40 | 9,50 | 9,20 | 9,42 | 1.452.400 | | 2010-09-14 | 00:00:00 | 9,55 | 9,79 | 9,54 | 9,65 | 2.149.200 | | 2010-09-15 | 00:00:00 | 9,75 | 9,78 | 9,37 | 9,38 | 1.110.500 | | 2010-09-16 | 00:00:00 | 9,60 | 9,75 | 9,51 | 9,70 | 1.444.500 | | 2010-09-17 | 00:00:00 | 9,75 | 9,77 | 9,33 | 9,35 | 2.231.700 | | 2010-09-20 | 00:00:00 | 9,69 | 9,69 | 9,24 | 9,36 | 925.300 | | 2010-09-21 | 00:00:00 | 9,37 | 9,48 | 8,98 | 9,27 | 1.885.100 | | 2010-09-22 | 00:00:00 | 9,42 | 9,54 | 9,22 | 9,25 | 1.588.800 | | 2010-09-23 | 00:00:00 | 9,20 | 9,38 | 8,98 | 9,07 | 945.000 | | 2010-09-24 | 00:00:00 | 9,14 | 9,33 | 9,06 | 9,17 | 2.174.900 | | 2010-09-27 | 00:00:00 | 9,13 | 9,42 | 9,13 | 9,40 | 2.322.700 | | 2010-09-28 | 00:00:00 | 9,35 | 9,46 | 9,22 | 9,42 | 1.273.600 | | 2010-09-29 | 00:00:00 | 9,50 | 9,67 | 9,35 | 9,67 | 1.238.200 | | 2010-09-30 | 00:00:00 | 9,72 | 9,78 | 9,59 | 9,72 | 2.221.900 | | 2010-10-01 | 00:00:00 | 9,81 | 10,10 | 9,76 | 9,82 | 1.377.900 | | 2010-10-04 | 00:00:00 | 9,71 | 9,73 | 9,43 | 9,54 | 1.070.400 | | 2010-10-05 | 00:00:00 | 9,71 | 10,03 | 9,69 | 9,90 | 1.577.300 | | 2010-10-06 | 00:00:00 | 9,99 | 10,25 | 9,93 | 10,24 | 1.519.200 | | 2010-10-07 | 00:00:00 | 10,20 | 10,29 | 10,12 | 10,26 | 2.135.300 | | 2010-10-08 | 00:00:00 | 10,27 | 10,50 | 10,20 | 10,50 | 748.500 | | 2010-10-12 | 00:00:00 | 10,50 | 10,66 | 10,44 | 10,58 | 615.200 | | 2010-10-13 | 00:00:00 | 10,66 | 11,23 | 10,61 | 10,98 | 1.429.100 | | 2010-10-14 | 00:00:00 | 11,02 | 11,32 | 10,93 | 11,05 | 1.218.400 | | 2010-10-15 | 00:00:00 | 11,05 | 11,14 | 10,76 | 10,90 | 4.415.600 | | 2010-10-18 | 00:00:00 | 10,90 | 11,42 | 10,68 | 11,34 | 1.333.900 | | 2010-10-19 | 00:00:00 | 10,82 | 11,15 | 10,80 | 10,81 | 3.714.200 | | 2010-10-20 | 00:00:00 | 10,88 | 11,28 | 10,88 | 11,11 | 1.582.600 | | 2010-10-21 | 00:00:00 | 11,16 | 11,25 | 10,93 | 11,03 | 2.376.000 | | 2010-10-22 | 00:00:00 | 11,03 | 11,16 | 10,95 | 11,06 | 699.800 | | 2010-10-25 | 00:00:00 | 11,20 | 11,55 | 11,17 | 11,55 | 1.477.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
