(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 | | 2015-02-13 | 00:00:00 | 4,02 | 4,06 | 3,87 | 3,90 | 1.236.500 | | 2015-02-16 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 0 | | 2015-02-17 | 00:00:00 | 3,79 | 3,80 | 3,73 | 3,77 | 719.500 | | 2015-02-18 | 00:00:00 | 3,78 | 3,89 | 3,64 | 3,86 | 1.368.200 | | 2015-02-19 | 00:00:00 | 3,88 | 3,95 | 3,77 | 3,79 | 679.600 | | 2015-02-20 | 00:00:00 | 3,80 | 3,88 | 3,65 | 3,66 | 952.700 | | 2015-02-23 | 00:00:00 | 3,62 | 3,79 | 3,62 | 3,75 | 608.400 | | 2015-02-24 | 00:00:00 | 3,74 | 3,87 | 3,69 | 3,83 | 791.200 | | 2015-02-25 | 00:00:00 | 3,88 | 3,91 | 3,76 | 3,81 | 1.132.500 | | 2015-02-26 | 00:00:00 | 3,87 | 3,90 | 3,81 | 3,82 | 2.025.900 | | 2015-02-27 | 00:00:00 | 3,88 | 3,97 | 3,84 | 3,87 | 1.833.000 | | 2015-03-02 | 00:00:00 | 3,87 | 3,91 | 3,77 | 3,79 | 1.184.100 | | 2015-03-03 | 00:00:00 | 3,80 | 3,86 | 3,65 | 3,67 | 985.600 | | 2015-03-04 | 00:00:00 | 3,68 | 3,72 | 3,56 | 3,62 | 1.022.000 | | 2015-03-05 | 00:00:00 | 3,66 | 3,71 | 3,58 | 3,65 | 932.100 | | 2015-03-06 | 00:00:00 | 3,60 | 3,60 | 3,40 | 3,43 | 888.400 | | 2015-03-09 | 00:00:00 | 3,48 | 3,50 | 3,19 | 3,20 | 781.000 | | 2015-03-10 | 00:00:00 | 3,18 | 3,29 | 3,01 | 3,09 | 1.233.700 | | 2015-03-11 | 00:00:00 | 3,12 | 3,39 | 3,00 | 3,30 | 1.576.900 | | 2015-03-12 | 00:00:00 | 3,36 | 3,49 | 3,32 | 3,39 | 1.108.000 | | 2015-03-13 | 00:00:00 | 3,40 | 3,54 | 3,24 | 3,52 | 1.224.500 | | 2015-03-16 | 00:00:00 | 3,53 | 3,67 | 3,47 | 3,54 | 1.359.400 | | 2015-03-17 | 00:00:00 | 3,47 | 3,66 | 3,47 | 3,51 | 1.849.900 | | 2015-03-18 | 00:00:00 | 3,52 | 3,75 | 3,52 | 3,70 | 1.787.200 | | 2015-03-19 | 00:00:00 | 3,67 | 3,95 | 3,65 | 3,91 | 1.598.900 | | 2015-03-20 | 00:00:00 | 3,92 | 3,98 | 3,85 | 3,92 | 4.109.600 | | 2015-03-23 | 00:00:00 | 3,93 | 4,05 | 3,93 | 4,03 | 1.320.500 | | 2015-03-24 | 00:00:00 | 4,04 | 4,06 | 3,96 | 4,04 | 469.600 | | 2015-03-25 | 00:00:00 | 4,06 | 4,10 | 3,94 | 4,00 | 1.050.400 | | 2015-03-26 | 00:00:00 | 4,08 | 4,15 | 3,82 | 3,89 | 1.470.200 | | 2015-03-27 | 00:00:00 | 3,87 | 4,02 | 3,73 | 3,98 | 1.133.000 | | 2015-03-30 | 00:00:00 | 3,88 | 3,96 | 3,83 | 3,90 | 887.600 | | 2015-03-31 | 00:00:00 | 3,89 | 3,96 | 3,74 | 3,82 | 1.934.400 | | 2015-04-01 | 00:00:00 | 3,89 | 4,00 | 3,83 | 3,99 | 2.305.500 | | 2015-04-02 | 00:00:00 | 3,99 | 4,01 | 3,83 | 3,98 | 762.400 | | 2015-04-03 | 00:00:00 | 3,98 | 3,98 | 3,98 | 3,98 | 0 | | 2015-04-06 | 00:00:00 | 4,15 | 4,20 | 4,07 | 4,11 | 602.000 | | 2015-04-07 | 00:00:00 | 4,06 | 4,09 | 3,98 | 4,01 | 631.600 | | 2015-04-08 | 00:00:00 | 4,03 | 4,03 | 3,90 | 3,97 | 620.700 | | 2015-04-09 | 00:00:00 | 3,91 | 3,98 | 3,84 | 3,94 | 1.000.600 | | 2015-04-10 | 00:00:00 | 4,00 | 4,04 | 3,95 | 4,00 | 2.268.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
