(Login BolsaPT & Canal Forex) |
|
 SNAM - [Ticker: SRG.MI] |     | | Última Trade | 3,917 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,020 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 4,390 x 1.509.100 - 4,426 x 3.569.300 | EPS | 0,00 | | Abertura | 3,850 | PER | 0,00% | | Máximo | 3,954 | Pagamento Dividendo | | | Mínimo | 3,848 | Data Ex-Dividendo | | | Fecho Anterior | 3,894 | Yield | | | Volume | 10.316.475 | 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 SRG.MI de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-15 | 00:00:00 | 3,50 | 3,51 | 3,49 | 3,50 | 5.785.300 | | 2004-07-16 | 00:00:00 | 3,50 | 3,50 | 3,47 | 3,49 | 11.401.300 | | 2004-07-19 | 00:00:00 | 3,48 | 3,51 | 3,47 | 3,49 | 8.712.800 | | 2004-07-20 | 00:00:00 | 3,50 | 3,54 | 3,49 | 3,53 | 16.491.000 | | 2004-07-21 | 00:00:00 | 3,53 | 3,56 | 3,53 | 3,55 | 12.196.500 | | 2004-07-22 | 00:00:00 | 3,55 | 3,56 | 3,53 | 3,55 | 6.660.800 | | 2004-07-23 | 00:00:00 | 3,54 | 3,56 | 3,54 | 3,55 | 4.635.300 | | 2004-07-26 | 00:00:00 | 3,55 | 3,57 | 3,55 | 3,55 | 8.572.500 | | 2004-07-27 | 00:00:00 | 3,55 | 3,56 | 3,53 | 3,55 | 6.974.700 | | 2004-07-28 | 00:00:00 | 3,55 | 3,55 | 3,52 | 3,53 | 9.449.300 | | 2004-07-29 | 00:00:00 | 3,53 | 3,56 | 3,52 | 3,56 | 7.192.800 | | 2004-07-30 | 00:00:00 | 3,55 | 3,57 | 3,55 | 3,57 | 5.041.700 | | 2004-08-02 | 00:00:00 | 3,58 | 3,64 | 3,58 | 3,63 | 30.048.200 | | 2004-08-03 | 00:00:00 | 3,62 | 3,70 | 3,62 | 3,67 | 25.186.400 | | 2004-08-04 | 00:00:00 | 3,67 | 3,70 | 3,66 | 3,67 | 15.032.300 | | 2004-08-05 | 00:00:00 | 3,67 | 3,70 | 3,65 | 3,66 | 24.036.100 | | 2004-08-06 | 00:00:00 | 3,65 | 3,66 | 3,62 | 3,64 | 12.826.500 | | 2004-08-09 | 00:00:00 | 3,65 | 3,65 | 3,62 | 3,63 | 9.016.900 | | 2004-08-10 | 00:00:00 | 3,64 | 3,65 | 3,60 | 3,63 | 8.452.300 | | 2004-08-11 | 00:00:00 | 3,63 | 3,64 | 3,61 | 3,62 | 7.648.800 | | 2004-08-12 | 00:00:00 | 3,63 | 3,67 | 3,63 | 3,67 | 9.442.100 | | 2004-08-13 | 00:00:00 | 3,66 | 3,69 | 3,65 | 3,68 | 11.477.700 | | 2004-08-16 | 00:00:00 | 3,68 | 3,69 | 3,66 | 3,67 | 6.799.100 | | 2004-08-17 | 00:00:00 | 3,67 | 3,67 | 3,64 | 3,65 | 10.643.200 | | 2004-08-18 | 00:00:00 | 3,65 | 3,66 | 3,63 | 3,63 | 6.655.100 | | 2004-08-19 | 00:00:00 | 3,64 | 3,65 | 3,63 | 3,64 | 7.247.700 | | 2004-08-20 | 00:00:00 | 3,63 | 3,65 | 3,62 | 3,64 | 6.669.200 | | 2004-08-23 | 00:00:00 | 3,64 | 3,65 | 3,63 | 3,64 | 3.617.300 | | 2004-08-24 | 00:00:00 | 3,64 | 3,66 | 3,63 | 3,64 | 8.690.700 | | 2004-08-25 | 00:00:00 | 3,64 | 3,67 | 3,64 | 3,65 | 10.427.800 | | 2004-08-26 | 00:00:00 | 3,66 | 3,68 | 3,65 | 3,67 | 7.354.100 | | 2004-08-27 | 00:00:00 | 3,67 | 3,68 | 3,65 | 3,66 | 8.688.200 | | 2004-08-30 | 00:00:00 | 3,67 | 3,70 | 3,67 | 3,69 | 3.943.700 | | 2004-08-31 | 00:00:00 | 3,68 | 3,72 | 3,68 | 3,69 | 20.118.500 | | 2004-09-01 | 00:00:00 | 3,69 | 3,71 | 3,69 | 3,70 | 9.292.000 | | 2004-09-02 | 00:00:00 | 3,71 | 3,72 | 3,69 | 3,70 | 7.958.800 | | 2004-09-03 | 00:00:00 | 3,71 | 3,73 | 3,69 | 3,73 | 13.800.100 | | 2004-09-06 | 00:00:00 | 3,72 | 3,73 | 3,70 | 3,72 | 11.792.400 | | 2004-09-07 | 00:00:00 | 3,71 | 3,73 | 3,70 | 3,70 | 13.817.900 | | 2004-09-08 | 00:00:00 | 3,70 | 3,71 | 3,69 | 3,71 | 9.392.300 | | 2004-09-09 | 00:00:00 | 3,70 | 3,72 | 3,68 | 3,72 | 15.083.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
