(Login BolsaPT & Canal Forex) |
|
 S&P SMALLCAP 600 - [Ticker: ^SML] |     | | Última Trade | 906,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:50:00 | Price-Target 1 Ano | 0,000 | | Variação | -5,560 (-0.61%) | Capitalização Bolsista | 0 | | Bid / Ask | 905,910 x 0 - 907,140 x 0 | EPS | 0,00 | | Abertura | 917,150 | PER | 0,00% | | Máximo | 917,650 | Pagamento Dividendo | | | Mínimo | 900,990 | Data Ex-Dividendo | | | Fecho Anterior | 912,040 | Yield | | | Volume | 371.198.032 | 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 ^SML de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 230,94 | 232,18 | 230,46 | 232,16 | 0 | | 2001-06-08 | 00:00:00 | 232,16 | 232,26 | 230,05 | 231,04 | 0 | | 2001-06-11 | 00:00:00 | 231,04 | 231,14 | 228,39 | 229,08 | 0 | | 2001-06-12 | 00:00:00 | 229,08 | 229,34 | 226,12 | 228,94 | 0 | | 2001-06-13 | 00:00:00 | 228,94 | 230,36 | 228,28 | 228,28 | 0 | | 2001-06-14 | 00:00:00 | 228,28 | 228,28 | 223,13 | 223,49 | 0 | | 2001-06-15 | 00:00:00 | 223,49 | 223,50 | 221,32 | 222,13 | 0 | | 2001-06-18 | 00:00:00 | 222,13 | 222,76 | 220,19 | 220,21 | 0 | | 2001-06-19 | 00:00:00 | 220,21 | 222,37 | 219,44 | 219,45 | 0 | | 2001-06-20 | 00:00:00 | 219,45 | 221,72 | 218,65 | 221,66 | 0 | | 2001-06-21 | 00:00:00 | 221,66 | 223,40 | 221,36 | 223,21 | 0 | | 2001-06-22 | 00:00:00 | 223,21 | 223,21 | 219,30 | 219,45 | 0 | | 2001-06-25 | 00:00:00 | 219,44 | 220,41 | 217,72 | 217,90 | 0 | | 2001-06-26 | 00:00:00 | 217,90 | 220,87 | 216,84 | 220,79 | 0 | | 2001-06-27 | 00:00:00 | 220,79 | 223,25 | 220,73 | 223,20 | 0 | | 2001-06-28 | 00:00:00 | 223,19 | 226,60 | 223,19 | 226,43 | 0 | | 2001-06-29 | 00:00:00 | 226,43 | 231,66 | 226,33 | 231,66 | 0 | | 2001-07-02 | 00:00:00 | 232,41 | 232,45 | 228,24 | 228,27 | 0 | | 2001-07-03 | 00:00:00 | 228,27 | 228,27 | 226,85 | 227,46 | 0 | | 2001-07-05 | 00:00:00 | 227,45 | 227,45 | 226,16 | 226,40 | 0 | | 2001-07-06 | 00:00:00 | 226,40 | 226,40 | 221,77 | 222,40 | 0 | | 2001-07-09 | 00:00:00 | 222,40 | 223,11 | 221,42 | 222,79 | 0 | | 2001-07-10 | 00:00:00 | 222,78 | 223,62 | 219,96 | 220,25 | 0 | | 2001-07-11 | 00:00:00 | 220,25 | 220,25 | 217,81 | 219,76 | 0 | | 2001-07-12 | 00:00:00 | 219,77 | 225,76 | 219,74 | 225,76 | 0 | | 2001-07-13 | 00:00:00 | 225,77 | 227,10 | 224,93 | 226,82 | 0 | | 2001-07-16 | 00:00:00 | 226,82 | 227,48 | 224,37 | 224,42 | 0 | | 2001-07-17 | 00:00:00 | 224,42 | 227,11 | 223,28 | 227,11 | 0 | | 2001-07-18 | 00:00:00 | 227,11 | 227,11 | 225,01 | 225,21 | 0 | | 2001-07-19 | 00:00:00 | 225,21 | 228,30 | 225,21 | 226,90 | 0 | | 2001-07-20 | 00:00:00 | 226,90 | 227,62 | 225,86 | 227,49 | 0 | | 2001-07-23 | 00:00:00 | 227,48 | 228,42 | 225,63 | 225,70 | 0 | | 2001-07-24 | 00:00:00 | 225,71 | 225,71 | 221,10 | 221,84 | 0 | | 2001-07-25 | 00:00:00 | 221,84 | 222,98 | 220,32 | 222,96 | 0 | | 2001-07-26 | 00:00:00 | 222,96 | 227,24 | 222,84 | 227,24 | 0 | | 2001-07-27 | 00:00:00 | 227,24 | 228,50 | 226,60 | 228,23 | 0 | | 2001-07-30 | 00:00:00 | 228,23 | 228,55 | 227,10 | 228,50 | 0 | | 2001-07-31 | 00:00:00 | 228,50 | 230,14 | 227,78 | 228,42 | 0 | | 2001-08-01 | 00:00:00 | 228,42 | 230,09 | 228,27 | 229,43 | 0 | | 2001-08-02 | 00:00:00 | 229,43 | 230,28 | 228,35 | 229,57 | 0 | | 2001-08-03 | 00:00:00 | 229,57 | 229,81 | 226,59 | 229,00 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
