(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 | | 2000-08-21 | 00:00:00 | 214,09 | 215,72 | 213,80 | 214,30 | 0 | | 2000-08-22 | 00:00:00 | 214,30 | 215,44 | 214,30 | 214,73 | 0 | | 2000-08-23 | 00:00:00 | 214,73 | 215,26 | 213,42 | 215,13 | 0 | | 2000-08-24 | 00:00:00 | 215,13 | 217,81 | 215,13 | 217,80 | 0 | | 2000-08-25 | 00:00:00 | 217,80 | 219,04 | 217,78 | 218,52 | 0 | | 2000-08-28 | 00:00:00 | 218,52 | 219,72 | 218,10 | 218,24 | 0 | | 2000-08-29 | 00:00:00 | 218,24 | 220,44 | 218,23 | 220,38 | 0 | | 2000-08-30 | 00:00:00 | 220,38 | 221,37 | 220,20 | 221,37 | 0 | | 2000-08-31 | 00:00:00 | 221,37 | 223,92 | 221,37 | 223,49 | 0 | | 2000-09-01 | 00:00:00 | 223,49 | 224,69 | 222,67 | 224,69 | 0 | | 2000-09-05 | 00:00:00 | 224,69 | 225,04 | 221,93 | 222,23 | 0 | | 2000-09-06 | 00:00:00 | 222,23 | 222,41 | 220,93 | 221,71 | 0 | | 2000-09-07 | 00:00:00 | 221,71 | 225,12 | 221,70 | 225,12 | 0 | | 2000-09-08 | 00:00:00 | 225,12 | 225,12 | 222,30 | 222,42 | 0 | | 2000-09-11 | 00:00:00 | 222,42 | 223,57 | 221,58 | 221,83 | 0 | | 2000-09-12 | 00:00:00 | 221,83 | 223,62 | 221,75 | 221,80 | 0 | | 2000-09-13 | 00:00:00 | 221,80 | 222,34 | 220,62 | 222,10 | 0 | | 2000-09-14 | 00:00:00 | 222,10 | 224,87 | 222,10 | 224,41 | 0 | | 2000-09-15 | 00:00:00 | 224,41 | 224,41 | 222,17 | 222,92 | 0 | | 2000-09-18 | 00:00:00 | 222,92 | 222,92 | 216,59 | 216,77 | 0 | | 2000-09-19 | 00:00:00 | 216,77 | 217,84 | 215,47 | 217,82 | 0 | | 2000-09-20 | 00:00:00 | 217,82 | 218,35 | 216,02 | 217,54 | 0 | | 2000-09-21 | 00:00:00 | 217,54 | 217,54 | 214,09 | 214,57 | 0 | | 2000-09-22 | 00:00:00 | 214,57 | 216,32 | 210,39 | 216,12 | 0 | | 2000-09-25 | 00:00:00 | 216,12 | 217,62 | 214,50 | 214,50 | 0 | | 2000-09-26 | 00:00:00 | 214,50 | 215,27 | 212,74 | 212,98 | 0 | | 2000-09-27 | 00:00:00 | 212,98 | 215,01 | 212,17 | 212,17 | 0 | | 2000-09-28 | 00:00:00 | 212,17 | 219,15 | 212,04 | 219,03 | 0 | | 2000-09-29 | 00:00:00 | 219,03 | 219,03 | 217,10 | 217,29 | 0 | | 2000-10-02 | 00:00:00 | 217,29 | 218,01 | 214,19 | 214,46 | 0 | | 2000-10-03 | 00:00:00 | 214,46 | 216,22 | 211,88 | 212,00 | 0 | | 2000-10-04 | 00:00:00 | 212,00 | 213,31 | 209,86 | 213,23 | 0 | | 2000-10-05 | 00:00:00 | 213,23 | 213,82 | 211,07 | 211,18 | 0 | | 2000-10-06 | 00:00:00 | 211,18 | 211,18 | 205,97 | 206,57 | 0 | | 2000-10-09 | 00:00:00 | 206,57 | 206,57 | 203,02 | 206,14 | 0 | | 2000-10-10 | 00:00:00 | 206,14 | 206,68 | 203,49 | 203,60 | 0 | | 2000-10-11 | 00:00:00 | 203,60 | 203,60 | 199,62 | 202,26 | 0 | | 2000-10-12 | 00:00:00 | 202,26 | 204,00 | 197,96 | 198,62 | 0 | | 2000-10-13 | 00:00:00 | 198,62 | 205,71 | 197,72 | 205,71 | 0 | | 2000-10-16 | 00:00:00 | 205,71 | 208,00 | 205,45 | 205,94 | 0 | | 2000-10-17 | 00:00:00 | 205,94 | 206,82 | 200,43 | 200,94 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
