(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 | | 2001-02-12 | 00:00:00 | 225,94 | 231,01 | 225,37 | 231,01 | 0 | | 2001-02-13 | 00:00:00 | 231,01 | 233,82 | 229,99 | 230,02 | 0 | | 2001-02-14 | 00:00:00 | 230,02 | 230,84 | 228,36 | 230,84 | 0 | | 2001-02-15 | 00:00:00 | 230,84 | 233,62 | 230,84 | 232,63 | 0 | | 2001-02-16 | 00:00:00 | 232,63 | 232,63 | 227,09 | 227,98 | 0 | | 2001-02-20 | 00:00:00 | 227,98 | 228,40 | 224,24 | 224,69 | 0 | | 2001-02-21 | 00:00:00 | 224,69 | 224,69 | 220,35 | 220,65 | 0 | | 2001-02-22 | 00:00:00 | 220,65 | 220,65 | 216,23 | 217,35 | 0 | | 2001-02-23 | 00:00:00 | 217,35 | 217,68 | 211,71 | 217,68 | 0 | | 2001-02-26 | 00:00:00 | 217,68 | 222,53 | 217,68 | 222,53 | 0 | | 2001-02-27 | 00:00:00 | 222,53 | 222,53 | 217,83 | 217,83 | 0 | | 2001-02-28 | 00:00:00 | 217,83 | 218,07 | 214,17 | 214,77 | 0 | | 2001-03-01 | 00:00:00 | 214,77 | 214,77 | 211,16 | 214,74 | 0 | | 2001-03-02 | 00:00:00 | 214,74 | 218,22 | 212,68 | 216,61 | 0 | | 2001-03-05 | 00:00:00 | 216,61 | 217,99 | 216,59 | 216,93 | 0 | | 2001-03-06 | 00:00:00 | 216,93 | 220,04 | 216,93 | 218,93 | 0 | | 2001-03-07 | 00:00:00 | 218,93 | 221,58 | 218,93 | 220,80 | 0 | | 2001-03-08 | 00:00:00 | 220,80 | 220,90 | 219,55 | 219,71 | 0 | | 2001-03-09 | 00:00:00 | 219,71 | 219,71 | 215,87 | 216,26 | 0 | | 2001-03-12 | 00:00:00 | 216,26 | 216,26 | 209,37 | 209,38 | 0 | | 2001-03-13 | 00:00:00 | 209,38 | 210,95 | 207,13 | 210,93 | 0 | | 2001-03-14 | 00:00:00 | 210,91 | 210,91 | 205,87 | 207,47 | 0 | | 2001-03-15 | 00:00:00 | 207,47 | 209,24 | 206,51 | 206,54 | 0 | | 2001-03-16 | 00:00:00 | 206,52 | 207,01 | 201,18 | 201,18 | 0 | | 2001-03-19 | 00:00:00 | 201,18 | 205,44 | 200,46 | 205,44 | 0 | | 2001-03-20 | 00:00:00 | 205,44 | 208,08 | 203,21 | 203,39 | 0 | | 2001-03-21 | 00:00:00 | 203,39 | 203,68 | 198,59 | 199,17 | 0 | | 2001-03-22 | 00:00:00 | 199,17 | 199,17 | 191,97 | 197,42 | 0 | | 2001-03-23 | 00:00:00 | 197,42 | 202,62 | 197,42 | 202,41 | 0 | | 2001-03-26 | 00:00:00 | 202,41 | 205,57 | 202,41 | 204,53 | 0 | | 2001-03-27 | 00:00:00 | 204,53 | 206,76 | 203,10 | 206,76 | 0 | | 2001-03-28 | 00:00:00 | 206,76 | 206,76 | 201,69 | 201,69 | 0 | | 2001-03-29 | 00:00:00 | 201,69 | 202,95 | 199,86 | 200,56 | 0 | | 2001-03-30 | 00:00:00 | 200,56 | 204,82 | 200,56 | 204,78 | 0 | | 2001-04-02 | 00:00:00 | 204,78 | 204,78 | 198,94 | 198,96 | 0 | | 2001-04-03 | 00:00:00 | 198,96 | 198,96 | 192,15 | 193,05 | 0 | | 2001-04-04 | 00:00:00 | 193,05 | 194,29 | 191,95 | 192,86 | 0 | | 2001-04-05 | 00:00:00 | 192,86 | 201,66 | 192,86 | 201,64 | 0 | | 2001-04-06 | 00:00:00 | 201,64 | 201,64 | 197,29 | 197,50 | 0 | | 2001-04-09 | 00:00:00 | 197,50 | 200,69 | 197,50 | 200,40 | 0 | | 2001-04-10 | 00:00:00 | 200,41 | 205,38 | 200,40 | 205,06 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
