(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 217,61 | 217,61 | 215,20 | 216,09 | 0 | | 2001-12-04 | 00:00:00 | 216,09 | 221,23 | 216,09 | 221,22 | 0 | | 2001-12-05 | 00:00:00 | 221,22 | 227,34 | 221,22 | 226,93 | 0 | | 2001-12-06 | 00:00:00 | 226,93 | 228,17 | 226,44 | 228,11 | 0 | | 2001-12-07 | 00:00:00 | 226,93 | 228,37 | 226,79 | 227,74 | 0 | | 2001-12-10 | 00:00:00 | 226,93 | 227,31 | 223,87 | 224,21 | 0 | | 2001-12-11 | 00:00:00 | 224,21 | 225,72 | 223,60 | 223,98 | 0 | | 2001-12-12 | 00:00:00 | 223,98 | 224,77 | 222,56 | 223,55 | 0 | | 2001-12-13 | 00:00:00 | 223,55 | 223,55 | 221,17 | 221,21 | 0 | | 2001-12-14 | 00:00:00 | 221,21 | 222,64 | 220,72 | 222,62 | 0 | | 2001-12-17 | 00:00:00 | 222,62 | 226,61 | 222,42 | 226,60 | 0 | | 2001-12-18 | 00:00:00 | 226,60 | 229,23 | 226,59 | 229,23 | 0 | | 2001-12-19 | 00:00:00 | 229,23 | 229,47 | 227,28 | 228,66 | 0 | | 2001-12-20 | 00:00:00 | 228,66 | 228,66 | 225,45 | 225,45 | 0 | | 2001-12-21 | 00:00:00 | 225,45 | 229,65 | 225,45 | 229,53 | 0 | | 2001-12-24 | 00:00:00 | 229,53 | 230,77 | 229,41 | 230,77 | 0 | | 2001-12-26 | 00:00:00 | 230,77 | 233,20 | 230,77 | 233,04 | 0 | | 2001-12-27 | 00:00:00 | 233,04 | 234,40 | 233,04 | 234,23 | 0 | | 2001-12-28 | 00:00:00 | 234,23 | 235,51 | 234,13 | 234,13 | 0 | | 2001-12-31 | 00:00:00 | 234,13 | 234,84 | 232,09 | 232,18 | 0 | | 2002-01-02 | 00:00:00 | 232,18 | 232,77 | 228,13 | 231,67 | 0 | | 2002-01-03 | 00:00:00 | 231,67 | 235,09 | 231,65 | 235,09 | 0 | | 2002-01-04 | 00:00:00 | 235,09 | 237,79 | 235,08 | 237,42 | 0 | | 2002-01-07 | 00:00:00 | 237,42 | 238,17 | 234,99 | 235,03 | 0 | | 2002-01-08 | 00:00:00 | 235,03 | 236,61 | 233,91 | 236,61 | 0 | | 2002-01-09 | 00:00:00 | 236,61 | 238,78 | 235,32 | 235,33 | 0 | | 2002-01-10 | 00:00:00 | 235,33 | 235,79 | 234,76 | 235,59 | 0 | | 2002-01-11 | 00:00:00 | 235,59 | 236,02 | 232,87 | 232,88 | 0 | | 2002-01-14 | 00:00:00 | 232,88 | 232,88 | 229,19 | 229,39 | 0 | | 2002-01-15 | 00:00:00 | 229,39 | 230,52 | 228,34 | 230,52 | 0 | | 2002-01-16 | 00:00:00 | 230,52 | 230,52 | 227,31 | 227,72 | 0 | | 2002-01-17 | 00:00:00 | 227,72 | 229,77 | 227,10 | 229,76 | 0 | | 2002-01-18 | 00:00:00 | 229,76 | 229,76 | 226,70 | 226,78 | 0 | | 2002-01-22 | 00:00:00 | 226,78 | 227,87 | 224,63 | 224,64 | 0 | | 2002-01-23 | 00:00:00 | 224,64 | 228,74 | 224,56 | 228,74 | 0 | | 2002-01-24 | 00:00:00 | 228,74 | 230,48 | 228,74 | 229,82 | 0 | | 2002-01-25 | 00:00:00 | 229,82 | 230,35 | 228,63 | 230,29 | 0 | | 2002-01-28 | 00:00:00 | 230,29 | 231,49 | 230,18 | 231,36 | 0 | | 2002-01-29 | 00:00:00 | 231,36 | 231,94 | 227,27 | 228,14 | 0 | | 2002-01-30 | 00:00:00 | 228,14 | 230,90 | 225,97 | 230,70 | 0 | | 2002-01-31 | 00:00:00 | 230,70 | 234,10 | 230,70 | 234,10 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
