(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-07-25 | 00:00:00 | 3,13 | 3,15 | 2,95 | 3,10 | 3.006.900 | 2012-07-26 | 00:00:00 | 3,12 | 3,23 | 3,06 | 3,22 | 724.000 | 2012-07-27 | 00:00:00 | 3,22 | 3,42 | 3,20 | 3,27 | 833.600 | 2012-07-30 | 00:00:00 | 3,27 | 3,32 | 3,16 | 3,17 | 459.500 | 2012-07-31 | 00:00:00 | 3,22 | 3,22 | 3,12 | 3,16 | 373.400 | 2012-08-01 | 00:00:00 | 3,15 | 3,17 | 3,01 | 3,06 | 882.200 | 2012-08-02 | 00:00:00 | 3,04 | 3,10 | 3,00 | 3,03 | 627.800 | 2012-08-03 | 00:00:00 | 3,05 | 3,14 | 3,01 | 3,05 | 566.500 | 2012-08-07 | 00:00:00 | 3,12 | 3,25 | 3,10 | 3,16 | 770.100 | 2012-08-08 | 00:00:00 | 3,20 | 3,62 | 3,20 | 3,36 | 2.874.800 | 2012-08-09 | 00:00:00 | 3,32 | 3,53 | 3,32 | 3,46 | 984.700 | 2012-08-10 | 00:00:00 | 3,46 | 3,75 | 3,45 | 3,75 | 1.919.300 | 2012-08-13 | 00:00:00 | 3,84 | 3,95 | 3,66 | 3,70 | 1.317.700 | 2012-08-14 | 00:00:00 | 3,65 | 3,67 | 3,51 | 3,52 | 665.600 | 2012-08-15 | 00:00:00 | 3,50 | 3,58 | 3,46 | 3,50 | 443.400 | 2012-08-16 | 00:00:00 | 3,53 | 3,73 | 3,52 | 3,70 | 778.200 | 2012-08-17 | 00:00:00 | 3,67 | 3,70 | 3,62 | 3,64 | 670.100 | 2012-08-20 | 00:00:00 | 3,61 | 3,61 | 3,39 | 3,41 | 1.224.900 | 2012-08-21 | 00:00:00 | 3,54 | 3,54 | 3,41 | 3,43 | 2.137.900 | 2012-08-22 | 00:00:00 | 3,50 | 3,61 | 3,41 | 3,55 | 2.081.800 | 2012-08-23 | 00:00:00 | 3,64 | 3,70 | 3,59 | 3,65 | 1.478.500 | 2012-08-24 | 00:00:00 | 3,68 | 3,83 | 3,58 | 3,73 | 1.114.700 | 2012-08-27 | 00:00:00 | 3,75 | 3,75 | 3,59 | 3,61 | 865.300 | 2012-08-28 | 00:00:00 | 3,61 | 3,67 | 3,51 | 3,53 | 929.000 | 2012-08-29 | 00:00:00 | 3,51 | 3,68 | 3,51 | 3,68 | 2.119.900 | 2012-08-30 | 00:00:00 | 3,69 | 3,69 | 3,55 | 3,55 | 1.127.600 | 2012-08-31 | 00:00:00 | 3,60 | 3,75 | 3,46 | 3,72 | 2.571.000 | 2012-09-04 | 00:00:00 | 3,73 | 3,75 | 3,62 | 3,71 | 810.700 | 2012-09-05 | 00:00:00 | 3,70 | 3,89 | 3,60 | 3,89 | 1.782.700 | 2012-09-06 | 00:00:00 | 4,04 | 4,04 | 3,88 | 3,97 | 1.873.800 | 2012-09-07 | 00:00:00 | 4,06 | 4,28 | 4,06 | 4,15 | 2.068.100 | 2012-09-10 | 00:00:00 | 4,11 | 4,16 | 4,04 | 4,06 | 838.200 | 2012-09-11 | 00:00:00 | 4,08 | 4,14 | 3,89 | 3,94 | 1.334.900 | 2012-09-12 | 00:00:00 | 3,98 | 4,00 | 3,75 | 3,77 | 1.407.100 | 2012-09-13 | 00:00:00 | 3,77 | 3,98 | 3,65 | 3,94 | 3.520.300 | 2012-09-14 | 00:00:00 | 4,02 | 4,05 | 3,95 | 3,98 | 3.699.500 | 2012-09-17 | 00:00:00 | 3,97 | 4,05 | 3,86 | 3,93 | 1.778.200 | 2012-09-18 | 00:00:00 | 3,85 | 4,10 | 3,83 | 4,09 | 1.567.400 | 2012-09-19 | 00:00:00 | 4,10 | 4,41 | 4,10 | 4,31 | 2.156.300 | 2012-09-20 | 00:00:00 | 4,33 | 4,57 | 4,29 | 4,46 | 2.407.300 | 2012-09-21 | 00:00:00 | 4,59 | 4,64 | 4,44 | 4,49 | 2.251.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|