(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 | | 2001-10-05 | 00:00:00 | 198,56 | 198,56 | 194,50 | 197,46 | 0 | | 2001-10-08 | 00:00:00 | 197,46 | 197,52 | 195,41 | 196,20 | 0 | | 2001-10-09 | 00:00:00 | 196,20 | 196,32 | 194,11 | 194,12 | 0 | | 2001-10-10 | 00:00:00 | 194,12 | 200,89 | 194,12 | 200,89 | 0 | | 2001-10-11 | 00:00:00 | 200,89 | 205,97 | 200,86 | 204,90 | 0 | | 2001-10-12 | 00:00:00 | 204,90 | 204,90 | 200,63 | 203,35 | 0 | | 2001-10-15 | 00:00:00 | 203,35 | 203,92 | 201,48 | 203,92 | 0 | | 2001-10-16 | 00:00:00 | 203,92 | 205,77 | 203,87 | 205,77 | 0 | | 2001-10-17 | 00:00:00 | 205,77 | 206,74 | 201,28 | 201,28 | 0 | | 2001-10-18 | 00:00:00 | 201,28 | 201,30 | 199,21 | 199,44 | 0 | | 2001-10-19 | 00:00:00 | 199,44 | 202,13 | 198,85 | 201,84 | 0 | | 2001-10-22 | 00:00:00 | 201,84 | 204,40 | 201,50 | 204,40 | 0 | | 2001-10-23 | 00:00:00 | 204,40 | 205,36 | 202,83 | 202,85 | 0 | | 2001-10-24 | 00:00:00 | 202,85 | 203,13 | 202,37 | 202,85 | 0 | | 2001-10-25 | 00:00:00 | 202,85 | 206,68 | 200,65 | 206,64 | 0 | | 2001-10-26 | 00:00:00 | 206,64 | 208,65 | 206,26 | 208,63 | 0 | | 2001-10-29 | 00:00:00 | 208,63 | 208,66 | 204,08 | 204,10 | 0 | | 2001-10-30 | 00:00:00 | 204,10 | 204,10 | 199,69 | 200,63 | 0 | | 2001-10-31 | 00:00:00 | 200,63 | 203,93 | 200,63 | 202,94 | 0 | | 2001-11-01 | 00:00:00 | 202,94 | 206,13 | 201,68 | 206,13 | 0 | | 2001-11-02 | 00:00:00 | 206,13 | 206,82 | 205,07 | 205,85 | 0 | | 2001-11-05 | 00:00:00 | 205,85 | 208,13 | 205,85 | 207,91 | 0 | | 2001-11-06 | 00:00:00 | 207,91 | 209,70 | 206,95 | 209,69 | 0 | | 2001-11-07 | 00:00:00 | 209,69 | 210,76 | 208,94 | 209,41 | 0 | | 2001-11-08 | 00:00:00 | 209,41 | 211,39 | 208,15 | 208,37 | 0 | | 2001-11-09 | 00:00:00 | 208,37 | 208,49 | 207,37 | 207,68 | 0 | | 2001-11-12 | 00:00:00 | 207,68 | 208,66 | 204,94 | 208,61 | 0 | | 2001-11-13 | 00:00:00 | 208,61 | 212,37 | 208,61 | 212,37 | 0 | | 2001-11-14 | 00:00:00 | 212,37 | 214,34 | 212,33 | 214,34 | 0 | | 2001-11-15 | 00:00:00 | 214,34 | 214,34 | 212,02 | 212,02 | 0 | | 2001-11-16 | 00:00:00 | 212,02 | 212,70 | 211,63 | 212,70 | 0 | | 2001-11-19 | 00:00:00 | 212,70 | 215,32 | 212,70 | 215,32 | 0 | | 2001-11-20 | 00:00:00 | 215,32 | 216,35 | 214,52 | 214,85 | 0 | | 2001-11-21 | 00:00:00 | 214,85 | 214,85 | 212,72 | 213,44 | 0 | | 2001-11-23 | 00:00:00 | 213,45 | 216,49 | 213,29 | 216,49 | 0 | | 2001-11-26 | 00:00:00 | 216,50 | 217,56 | 215,81 | 217,32 | 0 | | 2001-11-27 | 00:00:00 | 217,32 | 218,38 | 215,82 | 216,90 | 0 | | 2001-11-28 | 00:00:00 | 216,90 | 216,90 | 213,49 | 213,49 | 0 | | 2001-11-29 | 00:00:00 | 213,49 | 217,08 | 213,18 | 217,08 | 0 | | 2001-11-30 | 00:00:00 | 217,08 | 217,86 | 216,43 | 217,61 | 0 | | 2001-12-03 | 00:00:00 | 217,61 | 217,61 | 215,20 | 216,09 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
