(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 | | 2014-01-02 | 00:00:00 | 2,83 | 2,88 | 2,82 | 2,87 | 955.800 | | 2014-01-03 | 00:00:00 | 2,87 | 3,06 | 2,87 | 2,99 | 1.089.200 | | 2014-01-06 | 00:00:00 | 3,05 | 3,09 | 2,98 | 3,05 | 2.697.500 | | 2014-01-07 | 00:00:00 | 2,99 | 3,04 | 2,92 | 3,04 | 919.400 | | 2014-01-08 | 00:00:00 | 2,96 | 3,06 | 2,94 | 3,00 | 1.578.900 | | 2014-01-09 | 00:00:00 | 2,99 | 3,00 | 2,89 | 2,92 | 696.800 | | 2014-01-10 | 00:00:00 | 2,99 | 3,12 | 2,98 | 3,04 | 1.529.500 | | 2014-01-13 | 00:00:00 | 3,06 | 3,33 | 3,02 | 3,29 | 3.328.300 | | 2014-01-14 | 00:00:00 | 3,24 | 3,39 | 3,22 | 3,29 | 4.380.600 | | 2014-01-15 | 00:00:00 | 3,25 | 3,31 | 3,18 | 3,31 | 1.652.500 | | 2014-01-16 | 00:00:00 | 3,30 | 3,35 | 3,22 | 3,32 | 1.374.800 | | 2014-01-17 | 00:00:00 | 3,35 | 3,63 | 3,33 | 3,59 | 3.038.600 | | 2014-01-20 | 00:00:00 | 3,70 | 3,70 | 3,55 | 3,64 | 1.302.900 | | 2014-01-21 | 00:00:00 | 3,50 | 3,78 | 3,45 | 3,76 | 2.336.200 | | 2014-01-22 | 00:00:00 | 3,75 | 3,77 | 3,53 | 3,64 | 2.607.700 | | 2014-01-23 | 00:00:00 | 3,78 | 3,97 | 3,67 | 3,71 | 3.523.500 | | 2014-01-24 | 00:00:00 | 3,78 | 3,81 | 3,44 | 3,71 | 5.079.400 | | 2014-01-27 | 00:00:00 | 3,70 | 3,75 | 3,60 | 3,66 | 2.244.900 | | 2014-01-28 | 00:00:00 | 3,71 | 3,75 | 3,57 | 3,71 | 1.150.700 | | 2014-01-29 | 00:00:00 | 3,75 | 3,77 | 3,62 | 3,75 | 2.010.100 | | 2014-01-30 | 00:00:00 | 3,63 | 3,75 | 3,59 | 3,63 | 1.691.800 | | 2014-01-31 | 00:00:00 | 3,64 | 3,73 | 3,58 | 3,59 | 1.336.100 | | 2014-02-03 | 00:00:00 | 3,60 | 3,77 | 3,60 | 3,67 | 1.321.800 | | 2014-02-04 | 00:00:00 | 3,60 | 3,93 | 3,56 | 3,90 | 1.819.600 | | 2014-02-05 | 00:00:00 | 3,92 | 3,97 | 3,79 | 3,82 | 1.884.000 | | 2014-02-06 | 00:00:00 | 3,87 | 3,93 | 3,78 | 3,83 | 726.600 | | 2014-02-07 | 00:00:00 | 3,85 | 3,96 | 3,82 | 3,96 | 1.327.800 | | 2014-02-10 | 00:00:00 | 4,00 | 4,17 | 4,00 | 4,04 | 2.013.800 | | 2014-02-11 | 00:00:00 | 4,10 | 4,21 | 4,05 | 4,18 | 4.918.900 | | 2014-02-12 | 00:00:00 | 4,18 | 4,18 | 3,95 | 3,99 | 2.380.000 | | 2014-02-13 | 00:00:00 | 3,97 | 4,10 | 3,93 | 4,09 | 2.762.200 | | 2014-02-14 | 00:00:00 | 4,18 | 4,28 | 4,06 | 4,09 | 2.461.500 | | 2014-02-18 | 00:00:00 | 4,10 | 4,26 | 4,03 | 4,19 | 2.530.700 | | 2014-02-19 | 00:00:00 | 4,19 | 4,31 | 4,14 | 4,14 | 3.706.200 | | 2014-02-20 | 00:00:00 | 4,19 | 4,38 | 4,16 | 4,37 | 2.017.600 | | 2014-02-21 | 00:00:00 | 4,38 | 4,69 | 4,35 | 4,46 | 3.291.900 | | 2014-02-24 | 00:00:00 | 4,57 | 4,64 | 4,49 | 4,59 | 2.034.600 | | 2014-02-25 | 00:00:00 | 4,59 | 4,59 | 4,47 | 4,52 | 1.201.700 | | 2014-02-26 | 00:00:00 | 4,47 | 4,59 | 4,44 | 4,45 | 1.490.700 | | 2014-02-27 | 00:00:00 | 4,46 | 4,65 | 4,46 | 4,48 | 2.081.000 | | 2014-02-28 | 00:00:00 | 4,52 | 4,53 | 4,25 | 4,45 | 2.240.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
