(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 | | 2002-04-02 | 00:00:00 | 246,94 | 247,15 | 245,61 | 245,61 | 0 | | 2002-04-03 | 00:00:00 | 245,61 | 246,21 | 243,48 | 244,08 | 0 | | 2002-04-04 | 00:00:00 | 244,08 | 245,21 | 243,38 | 245,17 | 0 | | 2002-04-05 | 00:00:00 | 245,17 | 246,37 | 244,74 | 244,82 | 0 | | 2002-04-08 | 00:00:00 | 244,82 | 247,58 | 243,03 | 247,55 | 0 | | 2002-04-09 | 00:00:00 | 247,55 | 248,95 | 247,55 | 247,95 | 0 | | 2002-04-10 | 00:00:00 | 247,95 | 252,03 | 247,95 | 252,03 | 0 | | 2002-04-11 | 00:00:00 | 252,03 | 252,34 | 248,78 | 248,88 | 0 | | 2002-04-12 | 00:00:00 | 248,88 | 253,48 | 248,75 | 253,48 | 0 | | 2002-04-15 | 00:00:00 | 253,48 | 254,97 | 251,91 | 253,00 | 0 | | 2002-04-16 | 00:00:00 | 253,00 | 257,81 | 253,00 | 257,81 | 0 | | 2002-04-17 | 00:00:00 | 257,81 | 258,23 | 256,07 | 256,09 | 0 | | 2002-04-18 | 00:00:00 | 256,09 | 256,47 | 253,97 | 256,23 | 0 | | 2002-04-19 | 00:00:00 | 256,23 | 257,09 | 255,63 | 256,48 | 0 | | 2002-04-22 | 00:00:00 | 256,48 | 256,48 | 253,67 | 254,02 | 0 | | 2002-04-23 | 00:00:00 | 254,02 | 254,75 | 253,23 | 253,82 | 0 | | 2002-04-24 | 00:00:00 | 253,82 | 255,90 | 252,87 | 253,14 | 0 | | 2002-04-25 | 00:00:00 | 253,14 | 253,69 | 251,18 | 253,53 | 0 | | 2002-04-26 | 00:00:00 | 253,53 | 254,42 | 250,45 | 250,57 | 0 | | 2002-04-29 | 00:00:00 | 250,57 | 251,04 | 249,13 | 250,55 | 0 | | 2002-04-30 | 00:00:00 | 250,55 | 254,85 | 250,22 | 254,83 | 0 | | 2002-05-01 | 00:00:00 | 254,83 | 256,07 | 250,95 | 255,21 | 0 | | 2002-05-02 | 00:00:00 | 255,21 | 256,83 | 254,74 | 256,32 | 0 | | 2002-05-03 | 00:00:00 | 256,32 | 256,85 | 254,47 | 256,39 | 0 | | 2002-05-06 | 00:00:00 | 256,39 | 256,90 | 251,50 | 251,79 | 0 | | 2002-05-07 | 00:00:00 | 251,79 | 252,32 | 249,37 | 249,37 | 0 | | 2002-05-08 | 00:00:00 | 249,37 | 254,70 | 249,37 | 254,63 | 0 | | 2002-05-09 | 00:00:00 | 254,63 | 254,63 | 250,80 | 250,84 | 0 | | 2002-05-10 | 00:00:00 | 250,84 | 251,33 | 246,65 | 247,06 | 0 | | 2002-05-13 | 00:00:00 | 247,06 | 249,86 | 246,75 | 249,52 | 0 | | 2002-05-14 | 00:00:00 | 249,52 | 256,19 | 249,52 | 256,19 | 0 | | 2002-05-15 | 00:00:00 | 256,19 | 258,09 | 254,49 | 257,09 | 0 | | 2002-05-16 | 00:00:00 | 257,09 | 257,09 | 252,72 | 253,24 | 0 | | 2002-05-17 | 00:00:00 | 253,24 | 255,12 | 252,45 | 253,98 | 0 | | 2002-05-20 | 00:00:00 | 254,03 | 254,03 | 251,12 | 251,35 | 0 | | 2002-05-21 | 00:00:00 | 251,35 | 252,10 | 246,63 | 247,40 | 0 | | 2002-05-22 | 00:00:00 | 247,40 | 248,17 | 245,33 | 246,82 | 0 | | 2002-05-23 | 00:00:00 | 246,82 | 250,67 | 245,60 | 250,59 | 0 | | 2002-05-24 | 00:00:00 | 250,59 | 250,59 | 247,11 | 247,13 | 0 | | 2002-05-28 | 00:00:00 | 247,13 | 247,80 | 243,62 | 246,12 | 0 | | 2002-05-29 | 00:00:00 | 246,12 | 246,12 | 243,21 | 243,86 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
