(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 | | 2001-08-03 | 00:00:00 | 229,57 | 229,81 | 226,59 | 229,00 | 0 | | 2001-08-06 | 00:00:00 | 229,00 | 229,00 | 225,60 | 225,60 | 0 | | 2001-08-07 | 00:00:00 | 225,60 | 225,72 | 224,16 | 225,54 | 0 | | 2001-08-08 | 00:00:00 | 225,54 | 226,74 | 221,96 | 222,45 | 0 | | 2001-08-09 | 00:00:00 | 222,45 | 223,46 | 221,38 | 223,46 | 0 | | 2001-08-10 | 00:00:00 | 223,45 | 224,54 | 221,85 | 224,24 | 0 | | 2001-08-13 | 00:00:00 | 224,25 | 225,66 | 224,06 | 225,22 | 0 | | 2001-08-14 | 00:00:00 | 225,22 | 227,50 | 225,22 | 226,91 | 0 | | 2001-08-15 | 00:00:00 | 226,91 | 227,55 | 225,67 | 227,50 | 0 | | 2001-08-16 | 00:00:00 | 227,51 | 228,83 | 225,47 | 228,82 | 0 | | 2001-08-17 | 00:00:00 | 228,82 | 228,82 | 226,26 | 227,05 | 0 | | 2001-08-20 | 00:00:00 | 227,05 | 227,76 | 225,76 | 227,71 | 0 | | 2001-08-21 | 00:00:00 | 227,71 | 228,18 | 224,95 | 224,96 | 0 | | 2001-08-22 | 00:00:00 | 224,96 | 226,50 | 224,07 | 226,46 | 0 | | 2001-08-23 | 00:00:00 | 226,46 | 227,74 | 225,02 | 225,04 | 0 | | 2001-08-24 | 00:00:00 | 225,04 | 227,57 | 225,02 | 227,49 | 0 | | 2001-08-27 | 00:00:00 | 227,49 | 228,27 | 226,88 | 226,95 | 0 | | 2001-08-28 | 00:00:00 | 226,95 | 227,14 | 225,32 | 225,47 | 0 | | 2001-08-29 | 00:00:00 | 225,47 | 226,16 | 224,26 | 225,27 | 0 | | 2001-08-30 | 00:00:00 | 225,27 | 225,27 | 221,98 | 223,22 | 0 | | 2001-08-31 | 00:00:00 | 223,21 | 224,17 | 222,59 | 223,04 | 0 | | 2001-09-04 | 00:00:00 | 223,04 | 225,47 | 223,04 | 223,15 | 0 | | 2001-09-05 | 00:00:00 | 223,15 | 223,28 | 219,75 | 221,32 | 0 | | 2001-09-06 | 00:00:00 | 221,32 | 221,32 | 217,46 | 217,76 | 0 | | 2001-09-07 | 00:00:00 | 217,76 | 217,76 | 212,69 | 213,75 | 0 | | 2001-09-10 | 00:00:00 | 213,75 | 213,75 | 209,41 | 210,31 | 0 | | 2001-09-17 | 00:00:00 | 210,31 | 210,31 | 199,69 | 199,69 | 0 | | 2001-09-18 | 00:00:00 | 199,69 | 200,13 | 195,37 | 196,10 | 0 | | 2001-09-19 | 00:00:00 | 196,10 | 196,69 | 186,46 | 191,32 | 0 | | 2001-09-20 | 00:00:00 | 191,32 | 191,32 | 184,38 | 184,74 | 0 | | 2001-09-21 | 00:00:00 | 184,74 | 184,74 | 178,36 | 181,09 | 0 | | 2001-09-24 | 00:00:00 | 181,09 | 188,00 | 181,09 | 188,00 | 0 | | 2001-09-25 | 00:00:00 | 188,00 | 189,87 | 187,67 | 189,15 | 0 | | 2001-09-26 | 00:00:00 | 189,15 | 189,61 | 186,02 | 186,41 | 0 | | 2001-09-27 | 00:00:00 | 186,41 | 188,05 | 184,09 | 187,94 | 0 | | 2001-09-28 | 00:00:00 | 187,94 | 192,87 | 187,94 | 192,77 | 0 | | 2001-10-01 | 00:00:00 | 192,77 | 192,77 | 187,38 | 188,82 | 0 | | 2001-10-02 | 00:00:00 | 188,82 | 191,20 | 188,82 | 191,02 | 0 | | 2001-10-03 | 00:00:00 | 191,02 | 197,77 | 189,93 | 197,41 | 0 | | 2001-10-04 | 00:00:00 | 197,40 | 200,35 | 197,36 | 198,56 | 0 | | 2001-10-05 | 00:00:00 | 198,56 | 198,56 | 194,50 | 197,46 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
