(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 | | 2002-05-29 | 00:00:00 | 246,12 | 246,12 | 243,21 | 243,86 | 0 | | 2002-05-30 | 00:00:00 | 243,86 | 244,55 | 241,21 | 243,38 | 0 | | 2002-05-31 | 00:00:00 | 243,38 | 246,66 | 243,38 | 244,10 | 0 | | 2002-06-03 | 00:00:00 | 244,10 | 244,10 | 236,73 | 236,82 | 0 | | 2002-06-04 | 00:00:00 | 236,82 | 236,97 | 232,93 | 235,76 | 0 | | 2002-06-05 | 00:00:00 | 235,76 | 236,83 | 234,58 | 236,30 | 0 | | 2002-06-06 | 00:00:00 | 236,30 | 236,32 | 232,33 | 232,36 | 0 | | 2002-06-07 | 00:00:00 | 232,36 | 235,77 | 229,57 | 235,37 | 0 | | 2002-06-10 | 00:00:00 | 235,37 | 237,02 | 234,07 | 234,33 | 0 | | 2002-06-11 | 00:00:00 | 234,33 | 235,70 | 231,36 | 231,36 | 0 | | 2002-06-12 | 00:00:00 | 231,12 | 232,03 | 228,95 | 230,98 | 0 | | 2002-06-13 | 00:00:00 | 230,97 | 231,87 | 228,02 | 228,11 | 0 | | 2002-06-17 | 00:00:00 | 229,14 | 235,37 | 229,14 | 235,37 | 0 | | 2002-06-18 | 00:00:00 | 235,37 | 237,38 | 235,10 | 235,17 | 0 | | 2002-06-19 | 00:00:00 | 235,17 | 237,21 | 232,09 | 232,10 | 0 | | 2002-06-20 | 00:00:00 | 232,10 | 233,93 | 230,85 | 230,95 | 0 | | 2002-06-21 | 00:00:00 | 230,95 | 233,14 | 229,89 | 230,90 | 0 | | 2002-06-24 | 00:00:00 | 230,90 | 231,54 | 226,81 | 229,82 | 0 | | 2002-06-25 | 00:00:00 | 229,82 | 231,86 | 225,46 | 225,84 | 0 | | 2002-06-26 | 00:00:00 | 225,84 | 226,19 | 220,40 | 226,03 | 0 | | 2002-06-27 | 00:00:00 | 226,03 | 229,93 | 225,48 | 229,93 | 0 | | 2002-06-28 | 00:00:00 | 229,93 | 232,77 | 229,67 | 231,36 | 0 | | 2002-07-01 | 00:00:00 | 231,32 | 231,32 | 225,02 | 225,62 | 0 | | 2002-07-02 | 00:00:00 | 225,62 | 225,62 | 218,11 | 218,26 | 0 | | 2002-07-03 | 00:00:00 | 218,26 | 218,26 | 212,81 | 216,42 | 0 | | 2002-07-05 | 00:00:00 | 216,42 | 222,96 | 216,42 | 222,94 | 0 | | 2002-07-08 | 00:00:00 | 222,95 | 223,41 | 220,01 | 220,13 | 0 | | 2002-07-09 | 00:00:00 | 220,13 | 220,62 | 217,04 | 217,14 | 0 | | 2002-07-10 | 00:00:00 | 217,14 | 217,81 | 211,89 | 212,17 | 0 | | 2002-07-11 | 00:00:00 | 212,17 | 212,17 | 206,08 | 209,91 | 0 | | 2002-07-12 | 00:00:00 | 209,91 | 212,04 | 207,59 | 208,35 | 0 | | 2002-07-15 | 00:00:00 | 208,35 | 208,36 | 199,01 | 205,10 | 0 | | 2002-07-16 | 00:00:00 | 205,11 | 205,79 | 201,62 | 202,42 | 0 | | 2002-07-17 | 00:00:00 | 202,42 | 206,61 | 199,81 | 203,15 | 0 | | 2002-07-18 | 00:00:00 | 202,57 | 203,21 | 197,73 | 197,74 | 0 | | 2002-07-19 | 00:00:00 | 197,74 | 197,74 | 191,95 | 192,62 | 0 | | 2002-07-22 | 00:00:00 | 192,62 | 193,43 | 185,81 | 187,83 | 0 | | 2002-07-23 | 00:00:00 | 187,83 | 188,57 | 181,44 | 181,68 | 0 | | 2002-07-24 | 00:00:00 | 181,68 | 190,19 | 177,27 | 190,19 | 0 | | 2002-07-25 | 00:00:00 | 190,19 | 193,40 | 187,26 | 190,52 | 0 | | 2002-07-26 | 00:00:00 | 190,52 | 193,01 | 190,19 | 192,94 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
