(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 | | 2002-11-18 | 00:00:00 | 197,04 | 197,80 | 195,04 | 195,17 | 0 | | 2002-11-19 | 00:00:00 | 195,17 | 195,51 | 193,36 | 193,54 | 0 | | 2002-11-20 | 00:00:00 | 193,54 | 197,46 | 193,33 | 197,46 | 0 | | 2002-11-21 | 00:00:00 | 197,46 | 202,32 | 197,46 | 202,06 | 0 | | 2002-11-22 | 00:00:00 | 202,06 | 203,43 | 200,78 | 202,76 | 0 | | 2002-11-25 | 00:00:00 | 202,76 | 204,42 | 202,10 | 204,42 | 0 | | 2002-11-26 | 00:00:00 | 204,42 | 204,42 | 200,70 | 200,99 | 0 | | 2002-11-27 | 00:00:00 | 200,99 | 206,49 | 200,99 | 206,48 | 0 | | 2002-11-29 | 00:00:00 | 206,50 | 206,95 | 203,64 | 203,65 | 0 | | 2002-12-02 | 00:00:00 | 203,65 | 207,71 | 203,65 | 205,83 | 0 | | 2002-12-03 | 00:00:00 | 205,83 | 205,83 | 202,78 | 202,78 | 0 | | 2002-12-04 | 00:00:00 | 202,78 | 203,27 | 200,23 | 202,15 | 0 | | 2002-12-05 | 00:00:00 | 202,15 | 202,57 | 199,97 | 200,62 | 0 | | 2002-12-06 | 00:00:00 | 200,62 | 201,76 | 198,71 | 201,58 | 0 | | 2002-12-09 | 00:00:00 | 201,58 | 201,58 | 197,11 | 197,21 | 0 | | 2002-12-10 | 00:00:00 | 197,21 | 201,22 | 197,21 | 201,14 | 0 | | 2002-12-11 | 00:00:00 | 201,14 | 201,78 | 199,93 | 200,86 | 0 | | 2002-12-12 | 00:00:00 | 200,86 | 202,60 | 200,86 | 202,07 | 0 | | 2002-12-13 | 00:00:00 | 202,07 | 202,07 | 198,42 | 198,54 | 0 | | 2002-12-16 | 00:00:00 | 198,54 | 202,34 | 198,54 | 202,34 | 0 | | 2002-12-17 | 00:00:00 | 202,34 | 202,61 | 200,20 | 200,65 | 0 | | 2002-12-18 | 00:00:00 | 200,65 | 200,65 | 196,80 | 197,05 | 0 | | 2002-12-19 | 00:00:00 | 197,05 | 198,69 | 195,61 | 196,08 | 0 | | 2002-12-20 | 00:00:00 | 196,08 | 197,83 | 196,06 | 197,68 | 0 | | 2002-12-23 | 00:00:00 | 197,69 | 198,81 | 197,03 | 198,66 | 0 | | 2002-12-24 | 00:00:00 | 198,66 | 198,66 | 197,90 | 198,02 | 0 | | 2002-12-26 | 00:00:00 | 198,02 | 200,16 | 198,02 | 198,73 | 0 | | 2002-12-27 | 00:00:00 | 198,73 | 198,73 | 196,14 | 196,35 | 0 | | 2002-12-30 | 00:00:00 | 196,35 | 196,63 | 194,42 | 196,04 | 0 | | 2002-12-31 | 00:00:00 | 196,04 | 198,71 | 195,35 | 196,62 | 0 | | 2003-01-02 | 00:00:00 | 196,62 | 201,79 | 196,62 | 201,78 | 0 | | 2003-01-03 | 00:00:00 | 201,78 | 201,78 | 200,11 | 200,11 | 0 | | 2003-01-06 | 00:00:00 | 200,11 | 203,70 | 200,11 | 203,17 | 0 | | 2003-01-07 | 00:00:00 | 203,17 | 203,25 | 200,07 | 201,02 | 0 | | 2003-01-08 | 00:00:00 | 201,02 | 201,02 | 198,77 | 198,77 | 0 | | 2003-01-09 | 00:00:00 | 198,77 | 202,06 | 198,77 | 200,97 | 0 | | 2003-01-10 | 00:00:00 | 200,97 | 202,42 | 199,82 | 201,32 | 0 | | 2003-01-13 | 00:00:00 | 201,32 | 202,77 | 200,06 | 201,33 | 0 | | 2003-01-14 | 00:00:00 | 201,33 | 201,34 | 200,14 | 201,22 | 0 | | 2003-01-15 | 00:00:00 | 201,22 | 201,22 | 199,02 | 199,63 | 0 | | 2003-01-16 | 00:00:00 | 199,63 | 201,35 | 199,34 | 199,64 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
