(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 | | 2002-07-26 | 00:00:00 | 190,52 | 193,01 | 190,19 | 192,94 | 0 | | 2002-07-29 | 00:00:00 | 192,94 | 203,76 | 192,94 | 203,75 | 0 | | 2002-07-30 | 00:00:00 | 203,75 | 204,48 | 198,48 | 202,78 | 0 | | 2002-07-31 | 00:00:00 | 202,78 | 202,78 | 198,54 | 198,55 | 0 | | 2002-08-01 | 00:00:00 | 198,55 | 199,55 | 196,50 | 197,27 | 0 | | 2002-08-02 | 00:00:00 | 197,27 | 197,27 | 189,69 | 189,85 | 0 | | 2002-08-05 | 00:00:00 | 189,85 | 190,10 | 185,08 | 185,08 | 0 | | 2002-08-06 | 00:00:00 | 185,08 | 192,05 | 185,08 | 192,05 | 0 | | 2002-08-07 | 00:00:00 | 192,05 | 194,59 | 190,21 | 193,69 | 0 | | 2002-08-08 | 00:00:00 | 193,69 | 197,59 | 192,93 | 197,50 | 0 | | 2002-08-09 | 00:00:00 | 196,68 | 199,11 | 195,25 | 197,96 | 0 | | 2002-08-12 | 00:00:00 | 197,96 | 198,78 | 195,36 | 197,87 | 0 | | 2002-08-13 | 00:00:00 | 197,87 | 199,04 | 193,44 | 193,44 | 0 | | 2002-08-14 | 00:00:00 | 193,44 | 198,85 | 191,48 | 198,85 | 0 | | 2002-08-15 | 00:00:00 | 198,85 | 201,26 | 198,85 | 200,61 | 0 | | 2002-08-16 | 00:00:00 | 200,61 | 203,57 | 199,45 | 200,33 | 0 | | 2002-08-19 | 00:00:00 | 202,87 | 206,75 | 202,73 | 206,38 | 0 | | 2002-08-20 | 00:00:00 | 206,38 | 206,38 | 204,17 | 204,85 | 0 | | 2002-08-21 | 00:00:00 | 204,85 | 208,47 | 204,68 | 208,47 | 0 | | 2002-08-22 | 00:00:00 | 208,47 | 210,31 | 207,52 | 209,59 | 0 | | 2002-08-23 | 00:00:00 | 209,59 | 209,59 | 204,73 | 204,73 | 0 | | 2002-08-26 | 00:00:00 | 204,73 | 207,84 | 203,20 | 207,84 | 0 | | 2002-08-27 | 00:00:00 | 207,84 | 208,44 | 202,88 | 202,88 | 0 | | 2002-08-28 | 00:00:00 | 202,88 | 202,88 | 198,97 | 198,98 | 0 | | 2002-08-29 | 00:00:00 | 198,98 | 201,97 | 197,44 | 201,22 | 0 | | 2002-08-30 | 00:00:00 | 201,22 | 202,78 | 200,22 | 200,26 | 0 | | 2002-09-03 | 00:00:00 | 200,26 | 200,26 | 194,16 | 194,16 | 0 | | 2002-09-04 | 00:00:00 | 194,16 | 199,26 | 194,15 | 199,26 | 0 | | 2002-09-05 | 00:00:00 | 199,26 | 199,26 | 195,54 | 195,58 | 0 | | 2002-09-06 | 00:00:00 | 195,58 | 200,69 | 195,58 | 200,23 | 0 | | 2002-09-09 | 00:00:00 | 200,23 | 202,34 | 197,96 | 201,51 | 0 | | 2002-09-10 | 00:00:00 | 201,51 | 203,08 | 201,03 | 202,94 | 0 | | 2002-09-11 | 00:00:00 | 203,14 | 204,77 | 202,44 | 202,44 | 0 | | 2002-09-12 | 00:00:00 | 202,44 | 202,44 | 198,47 | 198,47 | 0 | | 2002-09-13 | 00:00:00 | 198,47 | 200,23 | 196,95 | 200,02 | 0 | | 2002-09-16 | 00:00:00 | 200,02 | 200,13 | 198,32 | 198,52 | 0 | | 2002-09-17 | 00:00:00 | 198,52 | 199,47 | 194,83 | 194,83 | 0 | | 2002-09-18 | 00:00:00 | 194,83 | 194,83 | 191,78 | 193,54 | 0 | | 2002-09-19 | 00:00:00 | 193,54 | 193,54 | 188,62 | 188,63 | 0 | | 2002-09-20 | 00:00:00 | 188,63 | 190,50 | 188,35 | 188,83 | 0 | | 2002-09-23 | 00:00:00 | 188,83 | 188,83 | 184,10 | 184,90 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
