(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-19 | 00:00:00 | 3,36 | 3,43 | 3,33 | 3,40 | 886.400 | | 2012-11-20 | 00:00:00 | 3,39 | 3,57 | 3,36 | 3,39 | 931.600 | | 2012-11-21 | 00:00:00 | 3,39 | 3,49 | 3,34 | 3,34 | 396.800 | | 2012-11-22 | 00:00:00 | 3,35 | 3,40 | 3,35 | 3,36 | 177.900 | | 2012-11-23 | 00:00:00 | 3,41 | 3,49 | 3,34 | 3,46 | 298.800 | | 2012-11-26 | 00:00:00 | 3,31 | 3,41 | 3,29 | 3,37 | 333.000 | | 2012-11-27 | 00:00:00 | 3,35 | 3,49 | 3,35 | 3,48 | 341.200 | | 2012-11-28 | 00:00:00 | 3,37 | 3,53 | 3,36 | 3,49 | 611.200 | | 2012-11-29 | 00:00:00 | 3,57 | 3,62 | 3,49 | 3,56 | 707.100 | | 2012-11-30 | 00:00:00 | 3,56 | 3,57 | 3,46 | 3,47 | 388.400 | | 2012-12-03 | 00:00:00 | 3,47 | 3,54 | 3,42 | 3,42 | 505.600 | | 2012-12-04 | 00:00:00 | 3,38 | 3,47 | 3,36 | 3,37 | 448.100 | | 2012-12-05 | 00:00:00 | 3,37 | 3,42 | 3,22 | 3,24 | 630.200 | | 2012-12-06 | 00:00:00 | 3,24 | 3,27 | 3,20 | 3,20 | 390.900 | | 2012-12-07 | 00:00:00 | 3,22 | 3,30 | 3,22 | 3,25 | 379.100 | | 2012-12-10 | 00:00:00 | 3,26 | 3,43 | 3,26 | 3,42 | 461.600 | | 2012-12-11 | 00:00:00 | 3,42 | 3,48 | 3,33 | 3,38 | 626.400 | | 2012-12-12 | 00:00:00 | 3,38 | 3,43 | 3,31 | 3,40 | 781.200 | | 2012-12-13 | 00:00:00 | 3,37 | 3,38 | 3,24 | 3,28 | 900.100 | | 2012-12-14 | 00:00:00 | 3,29 | 3,29 | 3,17 | 3,28 | 852.000 | | 2012-12-17 | 00:00:00 | 3,28 | 3,29 | 3,17 | 3,21 | 556.200 | | 2012-12-18 | 00:00:00 | 3,24 | 3,29 | 3,18 | 3,18 | 706.800 | | 2012-12-19 | 00:00:00 | 3,20 | 3,28 | 3,20 | 3,28 | 388.800 | | 2012-12-20 | 00:00:00 | 3,25 | 3,31 | 3,20 | 3,29 | 310.900 | | 2012-12-21 | 00:00:00 | 3,22 | 3,45 | 3,22 | 3,45 | 1.021.300 | | 2012-12-24 | 00:00:00 | 3,38 | 3,40 | 3,30 | 3,31 | 132.400 | | 2012-12-27 | 00:00:00 | 3,32 | 3,39 | 3,27 | 3,36 | 343.000 | | 2012-12-28 | 00:00:00 | 3,35 | 3,37 | 3,25 | 3,26 | 219.600 | | 2012-12-31 | 00:00:00 | 3,28 | 3,42 | 3,26 | 3,42 | 266.400 | | 2013-01-02 | 00:00:00 | 3,52 | 3,55 | 3,43 | 3,53 | 553.500 | | 2013-01-03 | 00:00:00 | 3,49 | 3,50 | 3,29 | 3,33 | 398.700 | | 2013-01-04 | 00:00:00 | 3,30 | 3,39 | 3,27 | 3,33 | 548.100 | | 2013-01-07 | 00:00:00 | 3,30 | 3,33 | 3,21 | 3,23 | 559.200 | | 2013-01-08 | 00:00:00 | 3,25 | 3,28 | 3,20 | 3,25 | 561.900 | | 2013-01-09 | 00:00:00 | 3,25 | 3,25 | 3,16 | 3,19 | 592.400 | | 2013-01-10 | 00:00:00 | 3,24 | 3,30 | 3,19 | 3,24 | 725.100 | | 2013-01-11 | 00:00:00 | 3,24 | 3,32 | 3,20 | 3,32 | 932.500 | | 2013-01-14 | 00:00:00 | 3,34 | 3,36 | 3,20 | 3,24 | 1.235.200 | | 2013-01-15 | 00:00:00 | 3,27 | 3,32 | 3,24 | 3,30 | 469.300 | | 2013-01-16 | 00:00:00 | 3,30 | 3,42 | 3,29 | 3,42 | 695.100 | | 2013-01-17 | 00:00:00 | 3,37 | 3,48 | 3,33 | 3,42 | 527.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
