(Login BolsaPT & Canal Forex) |
|
 SNS PRECIOUS META - [Ticker: SNS.V] |     | | Última Trade | 0,085 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,060%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,425 x 0 - 0,435 x 0 | EPS | 0,00 | | Abertura | 0,080 | PER | 0,00% | | Máximo | 0,085 | Pagamento Dividendo | | | Mínimo | 0,080 | Data Ex-Dividendo | | | Fecho Anterior | 0,080 | Yield | | | Volume | 89.000 | 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 SNS.V de 2000-01-01 a 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-04 | 00:00:00 | 1,30 | 1,32 | 1,30 | 1,32 | 36.100 | | 2007-04-05 | 00:00:00 | 1,32 | 1,40 | 1,31 | 1,39 | 82.200 | | 2007-04-09 | 00:00:00 | 1,39 | 1,43 | 1,39 | 1,40 | 59.300 | | 2007-04-10 | 00:00:00 | 1,40 | 1,40 | 1,33 | 1,38 | 313.700 | | 2007-04-11 | 00:00:00 | 1,44 | 1,47 | 1,40 | 1,42 | 54.700 | | 2007-04-12 | 00:00:00 | 1,45 | 1,50 | 1,40 | 1,49 | 51.100 | | 2007-04-13 | 00:00:00 | 1,54 | 1,65 | 1,49 | 1,58 | 63.000 | | 2007-04-16 | 00:00:00 | 1,57 | 1,57 | 1,41 | 1,47 | 38.100 | | 2007-04-17 | 00:00:00 | 1,45 | 1,46 | 1,39 | 1,39 | 32.400 | | 2007-04-18 | 00:00:00 | 1,39 | 1,40 | 1,31 | 1,40 | 37.900 | | 2007-04-19 | 00:00:00 | 1,32 | 1,39 | 1,32 | 1,33 | 22.100 | | 2007-04-20 | 00:00:00 | 1,33 | 1,40 | 1,32 | 1,32 | 50.500 | | 2007-04-23 | 00:00:00 | 1,38 | 1,38 | 1,31 | 1,31 | 31.200 | | 2007-04-24 | 00:00:00 | 1,35 | 1,38 | 1,27 | 1,29 | 61.200 | | 2007-04-25 | 00:00:00 | 1,32 | 1,39 | 1,31 | 1,36 | 53.300 | | 2007-04-26 | 00:00:00 | 1,39 | 1,39 | 1,29 | 1,29 | 38.300 | | 2007-04-27 | 00:00:00 | 1,31 | 1,39 | 1,25 | 1,33 | 260.000 | | 2007-04-30 | 00:00:00 | 1,38 | 1,38 | 1,27 | 1,27 | 24.300 | | 2007-05-01 | 00:00:00 | 1,25 | 1,35 | 1,25 | 1,35 | 32.800 | | 2007-05-02 | 00:00:00 | 1,35 | 1,43 | 1,35 | 1,38 | 90.000 | | 2007-05-03 | 00:00:00 | 1,38 | 1,38 | 1,35 | 1,35 | 16.600 | | 2007-05-04 | 00:00:00 | 1,33 | 1,38 | 1,29 | 1,38 | 16.900 | | 2007-05-07 | 00:00:00 | 1,35 | 1,35 | 1,29 | 1,29 | 35.300 | | 2007-05-08 | 00:00:00 | 1,34 | 1,36 | 1,25 | 1,27 | 58.500 | | 2007-05-09 | 00:00:00 | 1,25 | 1,34 | 1,23 | 1,23 | 19.100 | | 2007-05-10 | 00:00:00 | 1,25 | 1,30 | 1,20 | 1,25 | 39.500 | | 2007-05-11 | 00:00:00 | 1,30 | 1,30 | 1,21 | 1,25 | 17.700 | | 2007-05-14 | 00:00:00 | 1,20 | 1,24 | 1,17 | 1,20 | 66.500 | | 2007-05-15 | 00:00:00 | 1,20 | 1,20 | 1,05 | 1,10 | 85.400 | | 2007-05-16 | 00:00:00 | 1,12 | 1,28 | 1,09 | 1,25 | 446.700 | | 2007-05-17 | 00:00:00 | 1,34 | 1,43 | 1,28 | 1,36 | 115.300 | | 2007-05-18 | 00:00:00 | 1,36 | 1,36 | 1,30 | 1,35 | 265.600 | | 2007-05-22 | 00:00:00 | 1,27 | 1,36 | 1,25 | 1,26 | 60.700 | | 2007-05-23 | 00:00:00 | 1,27 | 1,35 | 1,25 | 1,26 | 66.200 | | 2007-05-24 | 00:00:00 | 1,25 | 1,25 | 1,15 | 1,25 | 61.800 | | 2007-05-25 | 00:00:00 | 1,26 | 1,26 | 1,16 | 1,26 | 41.600 | | 2007-05-28 | 00:00:00 | 1,29 | 1,33 | 1,25 | 1,30 | 21.000 | | 2007-05-29 | 00:00:00 | 1,28 | 1,33 | 1,20 | 1,33 | 56.200 | | 2007-05-30 | 00:00:00 | 1,33 | 1,36 | 1,23 | 1,28 | 64.600 | | 2007-05-31 | 00:00:00 | 1,32 | 1,34 | 1,28 | 1,30 | 70.000 | | 2007-06-01 | 00:00:00 | 1,30 | 1,36 | 1,30 | 1,35 | 73.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
