(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 2021-02-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-25 | 00:00:00 | 11,20 | 11,55 | 11,17 | 11,55 | 1.477.100 | | 2010-10-26 | 00:00:00 | 11,55 | 11,89 | 11,36 | 11,80 | 2.191.700 | | 2010-10-27 | 00:00:00 | 11,78 | 11,90 | 11,32 | 11,86 | 2.209.800 | | 2010-10-28 | 00:00:00 | 12,04 | 12,20 | 11,93 | 12,20 | 1.757.900 | | 2010-10-29 | 00:00:00 | 12,27 | 12,30 | 12,04 | 12,24 | 3.105.300 | | 2010-11-01 | 00:00:00 | 12,39 | 12,43 | 12,32 | 12,40 | 986.500 | | 2010-11-02 | 00:00:00 | 12,40 | 12,58 | 10,82 | 11,95 | 2.519.500 | | 2010-11-03 | 00:00:00 | 11,94 | 12,24 | 11,76 | 12,02 | 2.177.000 | | 2010-11-04 | 00:00:00 | 12,44 | 12,44 | 12,10 | 12,31 | 2.421.200 | | 2010-11-05 | 00:00:00 | 12,35 | 12,94 | 12,30 | 12,75 | 1.683.100 | | 2010-11-08 | 00:00:00 | 12,80 | 13,05 | 12,71 | 13,00 | 1.827.600 | | 2010-11-09 | 00:00:00 | 13,20 | 13,32 | 12,28 | 12,45 | 1.740.600 | | 2010-11-10 | 00:00:00 | 12,44 | 12,75 | 12,38 | 12,60 | 1.496.600 | | 2010-11-11 | 00:00:00 | 12,90 | 12,90 | 12,11 | 12,50 | 2.287.300 | | 2010-11-12 | 00:00:00 | 12,16 | 12,49 | 11,91 | 12,13 | 1.340.100 | | 2010-11-15 | 00:00:00 | 12,13 | 12,15 | 11,69 | 11,85 | 2.690.700 | | 2010-11-16 | 00:00:00 | 11,51 | 11,53 | 11,00 | 11,45 | 2.929.700 | | 2010-11-17 | 00:00:00 | 11,30 | 11,94 | 11,26 | 11,80 | 1.193.700 | | 2010-11-18 | 00:00:00 | 12,13 | 12,14 | 11,62 | 11,70 | 992.000 | | 2010-11-19 | 00:00:00 | 11,70 | 12,24 | 11,50 | 12,12 | 1.932.500 | | 2010-11-22 | 00:00:00 | 12,14 | 12,51 | 12,14 | 12,51 | 2.071.300 | | 2010-11-23 | 00:00:00 | 12,58 | 12,58 | 12,35 | 12,50 | 1.201.600 | | 2010-11-24 | 00:00:00 | 12,58 | 12,63 | 12,21 | 12,32 | 1.929.200 | | 2010-11-25 | 00:00:00 | 12,47 | 12,47 | 12,15 | 12,24 | 399.100 | | 2010-11-26 | 00:00:00 | 12,01 | 12,44 | 11,93 | 12,31 | 702.200 | | 2010-11-29 | 00:00:00 | 12,05 | 12,30 | 11,83 | 11,93 | 1.316.800 | | 2010-11-30 | 00:00:00 | 12,15 | 12,53 | 12,12 | 12,40 | 1.047.400 | | 2010-12-01 | 00:00:00 | 12,60 | 13,12 | 12,46 | 13,00 | 9.278.700 | | 2010-12-02 | 00:00:00 | 13,10 | 13,35 | 12,94 | 13,33 | 1.438.200 | | 2010-12-03 | 00:00:00 | 13,50 | 13,84 | 13,40 | 13,72 | 1.624.500 | | 2010-12-06 | 00:00:00 | 13,85 | 14,17 | 13,57 | 14,11 | 1.535.700 | | 2010-12-07 | 00:00:00 | 14,30 | 14,44 | 13,31 | 13,36 | 1.938.600 | | 2010-12-08 | 00:00:00 | 13,13 | 13,18 | 12,82 | 13,01 | 1.323.900 | | 2010-12-09 | 00:00:00 | 13,18 | 13,30 | 12,65 | 12,70 | 1.383.300 | | 2010-12-10 | 00:00:00 | 12,75 | 12,83 | 12,22 | 12,32 | 1.286.900 | | 2010-12-13 | 00:00:00 | 12,30 | 12,30 | 11,58 | 11,75 | 5.632.200 | | 2010-12-14 | 00:00:00 | 11,70 | 12,27 | 11,66 | 12,04 | 3.053.200 | | 2010-12-15 | 00:00:00 | 11,85 | 12,02 | 11,30 | 11,44 | 4.798.500 | | 2010-12-16 | 00:00:00 | 11,32 | 11,39 | 10,82 | 10,82 | 3.713.300 | | 2010-12-17 | 00:00:00 | 10,60 | 11,89 | 10,52 | 11,65 | 11.414.400 | | 2010-12-20 | 00:00:00 | 11,97 | 11,97 | 11,54 | 11,73 | 2.245.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
