(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 | | 2000-03-01 | 00:00:00 | 217,09 | 220,45 | 217,09 | 219,57 | 0 | | 2000-03-02 | 00:00:00 | 219,57 | 221,06 | 216,94 | 217,93 | 0 | | 2000-03-03 | 00:00:00 | 217,93 | 223,58 | 217,93 | 223,58 | 0 | | 2000-03-06 | 00:00:00 | 223,58 | 224,31 | 222,37 | 223,07 | 0 | | 2000-03-07 | 00:00:00 | 223,07 | 224,26 | 219,91 | 219,91 | 0 | | 2000-03-08 | 00:00:00 | 219,91 | 221,53 | 216,13 | 220,19 | 0 | | 2000-03-09 | 00:00:00 | 220,19 | 223,18 | 218,90 | 223,18 | 0 | | 2000-03-10 | 00:00:00 | 223,18 | 225,39 | 221,52 | 221,52 | 0 | | 2000-03-13 | 00:00:00 | 221,52 | 221,52 | 215,31 | 217,54 | 0 | | 2000-03-14 | 00:00:00 | 217,54 | 221,01 | 212,80 | 212,91 | 0 | | 2000-03-15 | 00:00:00 | 212,91 | 213,95 | 207,73 | 209,66 | 0 | | 2000-03-16 | 00:00:00 | 209,66 | 217,72 | 207,67 | 217,72 | 0 | | 2000-03-17 | 00:00:00 | 217,72 | 218,86 | 215,56 | 218,12 | 0 | | 2000-03-20 | 00:00:00 | 218,12 | 219,27 | 211,67 | 211,77 | 0 | | 2000-03-21 | 00:00:00 | 211,77 | 213,29 | 206,12 | 213,28 | 0 | | 2000-03-22 | 00:00:00 | 213,28 | 217,85 | 213,28 | 217,78 | 0 | | 2000-03-23 | 00:00:00 | 217,78 | 220,22 | 217,78 | 218,70 | 0 | | 2000-03-24 | 00:00:00 | 218,70 | 222,68 | 218,25 | 219,14 | 0 | | 2000-03-27 | 00:00:00 | 219,14 | 220,17 | 217,86 | 218,08 | 0 | | 2000-03-28 | 00:00:00 | 218,08 | 218,14 | 214,36 | 214,36 | 0 | | 2000-03-29 | 00:00:00 | 214,36 | 215,39 | 208,73 | 210,13 | 0 | | 2000-03-30 | 00:00:00 | 210,13 | 210,36 | 203,88 | 206,33 | 0 | | 2000-03-31 | 00:00:00 | 206,33 | 211,61 | 205,68 | 208,95 | 0 | | 2000-04-03 | 00:00:00 | 208,95 | 209,29 | 202,96 | 203,75 | 0 | | 2000-04-04 | 00:00:00 | 203,75 | 204,67 | 188,07 | 200,04 | 0 | | 2000-04-05 | 00:00:00 | 200,04 | 205,62 | 196,52 | 203,51 | 0 | | 2000-04-06 | 00:00:00 | 203,51 | 209,40 | 203,51 | 209,06 | 0 | | 2000-04-07 | 00:00:00 | 209,06 | 211,98 | 209,06 | 211,98 | 0 | | 2000-04-10 | 00:00:00 | 211,98 | 212,71 | 204,78 | 204,99 | 0 | | 2000-04-11 | 00:00:00 | 204,99 | 204,99 | 199,99 | 202,80 | 0 | | 2000-04-12 | 00:00:00 | 202,80 | 203,63 | 198,60 | 198,60 | 0 | | 2000-04-13 | 00:00:00 | 198,60 | 200,72 | 196,60 | 196,72 | 0 | | 2000-04-14 | 00:00:00 | 196,72 | 196,72 | 183,84 | 185,34 | 0 | | 2000-04-17 | 00:00:00 | 185,34 | 187,64 | 181,44 | 187,62 | 0 | | 2000-04-18 | 00:00:00 | 187,62 | 195,92 | 187,62 | 195,90 | 0 | | 2000-04-19 | 00:00:00 | 195,90 | 198,38 | 195,34 | 196,61 | 0 | | 2000-04-20 | 00:00:00 | 196,61 | 197,58 | 194,94 | 196,03 | 0 | | 2000-04-24 | 00:00:00 | 196,03 | 196,03 | 189,54 | 191,60 | 0 | | 2000-04-25 | 00:00:00 | 191,60 | 199,35 | 191,60 | 199,34 | 0 | | 2000-04-26 | 00:00:00 | 199,34 | 201,47 | 198,01 | 198,28 | 0 | | 2000-04-27 | 00:00:00 | 198,28 | 201,69 | 194,48 | 201,68 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
