(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 | | 2000-12-13 | 00:00:00 | 213,77 | 214,61 | 210,35 | 211,34 | 0 | | 2000-12-14 | 00:00:00 | 211,34 | 211,34 | 206,70 | 207,22 | 0 | | 2000-12-15 | 00:00:00 | 207,22 | 207,22 | 204,12 | 206,98 | 0 | | 2000-12-18 | 00:00:00 | 206,96 | 209,53 | 206,96 | 208,76 | 0 | | 2000-12-19 | 00:00:00 | 208,76 | 210,42 | 206,87 | 207,07 | 0 | | 2000-12-20 | 00:00:00 | 207,07 | 207,07 | 199,59 | 200,46 | 0 | | 2000-12-21 | 00:00:00 | 200,46 | 203,02 | 198,93 | 201,73 | 0 | | 2000-12-22 | 00:00:00 | 201,73 | 208,73 | 201,73 | 208,50 | 0 | | 2000-12-26 | 00:00:00 | 208,50 | 210,95 | 208,11 | 210,19 | 0 | | 2000-12-27 | 00:00:00 | 210,19 | 217,03 | 209,16 | 217,02 | 0 | | 2000-12-28 | 00:00:00 | 217,02 | 223,65 | 216,21 | 223,52 | 0 | | 2000-12-29 | 00:00:00 | 223,52 | 225,07 | 219,33 | 219,59 | 0 | | 2001-01-02 | 00:00:00 | 219,59 | 219,61 | 209,52 | 209,99 | 0 | | 2001-01-03 | 00:00:00 | 209,99 | 219,16 | 208,60 | 219,16 | 0 | | 2001-01-04 | 00:00:00 | 219,16 | 219,19 | 215,41 | 215,80 | 0 | | 2001-01-05 | 00:00:00 | 215,80 | 215,95 | 210,11 | 210,59 | 0 | | 2001-01-08 | 00:00:00 | 210,59 | 210,70 | 208,88 | 210,51 | 0 | | 2001-01-09 | 00:00:00 | 210,51 | 212,73 | 210,30 | 210,33 | 0 | | 2001-01-10 | 00:00:00 | 210,33 | 215,80 | 209,30 | 215,62 | 0 | | 2001-01-11 | 00:00:00 | 210,33 | 220,10 | 210,33 | 219,76 | 0 | | 2001-01-12 | 00:00:00 | 219,76 | 221,14 | 218,43 | 220,90 | 0 | | 2001-01-16 | 00:00:00 | 220,90 | 222,87 | 219,45 | 222,59 | 0 | | 2001-01-17 | 00:00:00 | 222,59 | 226,82 | 222,59 | 222,87 | 0 | | 2001-01-18 | 00:00:00 | 222,86 | 224,09 | 221,65 | 224,01 | 0 | | 2001-01-19 | 00:00:00 | 224,00 | 224,62 | 220,56 | 220,81 | 0 | | 2001-01-22 | 00:00:00 | 220,81 | 221,64 | 219,96 | 221,12 | 0 | | 2001-01-23 | 00:00:00 | 221,12 | 226,22 | 221,12 | 226,19 | 0 | | 2001-01-24 | 00:00:00 | 226,19 | 227,39 | 225,60 | 226,13 | 0 | | 2001-01-25 | 00:00:00 | 226,13 | 226,58 | 225,03 | 225,54 | 0 | | 2001-01-26 | 00:00:00 | 225,53 | 225,71 | 223,42 | 225,35 | 0 | | 2001-01-29 | 00:00:00 | 225,35 | 228,85 | 225,20 | 228,85 | 0 | | 2001-01-30 | 00:00:00 | 228,85 | 229,17 | 227,93 | 229,16 | 0 | | 2001-01-31 | 00:00:00 | 229,16 | 231,42 | 228,74 | 228,89 | 0 | | 2001-02-01 | 00:00:00 | 228,89 | 229,85 | 227,62 | 229,79 | 0 | | 2001-02-02 | 00:00:00 | 229,79 | 230,41 | 226,91 | 227,13 | 0 | | 2001-02-05 | 00:00:00 | 227,13 | 227,24 | 226,12 | 227,11 | 0 | | 2001-02-06 | 00:00:00 | 227,12 | 229,99 | 226,99 | 229,38 | 0 | | 2001-02-07 | 00:00:00 | 229,38 | 231,20 | 227,93 | 230,98 | 0 | | 2001-02-08 | 00:00:00 | 230,98 | 231,08 | 228,29 | 228,73 | 0 | | 2001-02-09 | 00:00:00 | 228,73 | 228,73 | 225,06 | 225,94 | 0 | | 2001-02-12 | 00:00:00 | 225,94 | 231,01 | 225,37 | 231,01 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
