(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 | | 2003-01-16 | 00:00:00 | 199,63 | 201,35 | 199,34 | 199,64 | 0 | | 2003-01-17 | 00:00:00 | 199,64 | 199,64 | 196,70 | 197,02 | 0 | | 2003-01-21 | 00:00:00 | 197,02 | 197,44 | 194,09 | 194,10 | 0 | | 2003-01-22 | 00:00:00 | 194,10 | 194,69 | 192,83 | 193,04 | 0 | | 2003-01-23 | 00:00:00 | 193,04 | 195,25 | 192,99 | 194,93 | 0 | | 2003-01-24 | 00:00:00 | 194,88 | 194,88 | 191,03 | 191,03 | 0 | | 2003-01-27 | 00:00:00 | 187,25 | 191,03 | 183,97 | 187,92 | 0 | | 2003-01-28 | 00:00:00 | 187,92 | 189,70 | 187,06 | 189,31 | 0 | | 2003-01-29 | 00:00:00 | 189,31 | 191,08 | 186,97 | 190,34 | 0 | | 2003-01-30 | 00:00:00 | 190,34 | 191,05 | 187,20 | 187,23 | 0 | | 2003-01-31 | 00:00:00 | 187,23 | 189,98 | 186,68 | 189,75 | 0 | | 2003-02-03 | 00:00:00 | 189,75 | 190,27 | 188,30 | 188,46 | 0 | | 2003-02-04 | 00:00:00 | 188,46 | 188,46 | 186,54 | 188,21 | 0 | | 2003-02-05 | 00:00:00 | 188,21 | 189,68 | 186,94 | 187,26 | 0 | | 2003-02-06 | 00:00:00 | 187,26 | 187,91 | 185,49 | 185,95 | 0 | | 2003-02-07 | 00:00:00 | 185,95 | 186,88 | 182,79 | 182,79 | 0 | | 2003-02-10 | 00:00:00 | 182,79 | 184,42 | 182,03 | 184,41 | 0 | | 2003-02-11 | 00:00:00 | 184,41 | 185,62 | 183,16 | 183,67 | 0 | | 2003-02-12 | 00:00:00 | 183,67 | 184,02 | 181,36 | 181,36 | 0 | | 2003-02-13 | 00:00:00 | 181,36 | 181,36 | 179,76 | 181,12 | 0 | | 2003-02-14 | 00:00:00 | 181,12 | 183,23 | 180,91 | 183,23 | 0 | | 2003-02-18 | 00:00:00 | 183,23 | 185,64 | 183,23 | 185,62 | 0 | | 2003-02-19 | 00:00:00 | 185,62 | 185,62 | 182,98 | 183,64 | 0 | | 2003-02-20 | 00:00:00 | 183,64 | 183,87 | 182,68 | 182,91 | 0 | | 2003-02-21 | 00:00:00 | 182,91 | 185,49 | 182,38 | 185,12 | 0 | | 2003-02-24 | 00:00:00 | 185,12 | 185,12 | 181,61 | 181,94 | 0 | | 2003-02-25 | 00:00:00 | 181,94 | 183,44 | 179,86 | 183,44 | 0 | | 2003-02-26 | 00:00:00 | 183,44 | 183,44 | 181,36 | 181,36 | 0 | | 2003-02-27 | 00:00:00 | 181,36 | 183,72 | 181,36 | 183,53 | 0 | | 2003-02-28 | 00:00:00 | 183,53 | 184,82 | 183,18 | 183,50 | 0 | | 2003-03-03 | 00:00:00 | 183,50 | 185,39 | 182,06 | 182,43 | 0 | | 2003-03-04 | 00:00:00 | 182,43 | 182,43 | 180,08 | 180,25 | 0 | | 2003-03-05 | 00:00:00 | 180,25 | 180,44 | 179,11 | 179,91 | 0 | | 2003-03-06 | 00:00:00 | 179,91 | 179,91 | 178,49 | 178,98 | 0 | | 2003-03-07 | 00:00:00 | 178,98 | 179,68 | 177,31 | 179,29 | 0 | | 2003-03-10 | 00:00:00 | 179,29 | 179,29 | 175,64 | 175,64 | 0 | | 2003-03-11 | 00:00:00 | 175,64 | 176,88 | 174,66 | 174,98 | 0 | | 2003-03-12 | 00:00:00 | 174,98 | 174,98 | 172,67 | 173,60 | 0 | | 2003-03-13 | 00:00:00 | 173,60 | 178,69 | 173,60 | 178,62 | 0 | | 2003-03-14 | 00:00:00 | 178,62 | 180,15 | 178,04 | 178,70 | 0 | | 2003-03-17 | 00:00:00 | 178,70 | 184,09 | 177,81 | 184,09 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
