(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 | | 2001-04-10 | 00:00:00 | 200,41 | 205,38 | 200,40 | 205,06 | 0 | | 2001-04-11 | 00:00:00 | 205,06 | 208,37 | 204,06 | 204,39 | 0 | | 2001-04-12 | 00:00:00 | 204,39 | 206,89 | 203,46 | 206,88 | 0 | | 2001-04-16 | 00:00:00 | 206,88 | 206,88 | 204,82 | 205,24 | 0 | | 2001-04-17 | 00:00:00 | 205,24 | 207,10 | 204,51 | 207,08 | 0 | | 2001-04-18 | 00:00:00 | 207,09 | 214,41 | 207,09 | 211,81 | 0 | | 2001-04-19 | 00:00:00 | 211,81 | 214,54 | 211,38 | 214,53 | 0 | | 2001-04-20 | 00:00:00 | 214,53 | 214,53 | 210,03 | 211,62 | 0 | | 2001-04-23 | 00:00:00 | 211,62 | 211,62 | 208,90 | 209,30 | 0 | | 2001-04-24 | 00:00:00 | 209,30 | 211,08 | 208,82 | 209,41 | 0 | | 2001-04-25 | 00:00:00 | 209,41 | 214,50 | 209,25 | 214,48 | 0 | | 2001-04-26 | 00:00:00 | 214,48 | 218,31 | 214,46 | 217,23 | 0 | | 2001-04-27 | 00:00:00 | 217,23 | 219,61 | 217,23 | 219,61 | 0 | | 2001-04-30 | 00:00:00 | 219,61 | 222,10 | 219,61 | 220,27 | 0 | | 2001-05-01 | 00:00:00 | 220,27 | 222,36 | 218,93 | 222,36 | 0 | | 2001-05-02 | 00:00:00 | 222,36 | 222,95 | 220,67 | 222,62 | 0 | | 2001-05-03 | 00:00:00 | 222,62 | 222,62 | 219,24 | 220,00 | 0 | | 2001-05-04 | 00:00:00 | 219,99 | 222,05 | 217,52 | 222,05 | 0 | | 2001-05-07 | 00:00:00 | 222,05 | 222,94 | 221,06 | 221,15 | 0 | | 2001-05-08 | 00:00:00 | 221,68 | 222,51 | 220,70 | 222,51 | 0 | | 2001-05-09 | 00:00:00 | 222,51 | 223,30 | 221,09 | 222,45 | 0 | | 2001-05-10 | 00:00:00 | 222,44 | 224,24 | 222,44 | 222,61 | 0 | | 2001-05-11 | 00:00:00 | 222,61 | 222,95 | 220,98 | 221,26 | 0 | | 2001-05-14 | 00:00:00 | 221,26 | 221,45 | 220,32 | 221,45 | 0 | | 2001-05-15 | 00:00:00 | 221,45 | 223,41 | 221,29 | 222,98 | 0 | | 2001-05-16 | 00:00:00 | 222,98 | 226,68 | 222,03 | 226,50 | 0 | | 2001-05-17 | 00:00:00 | 226,50 | 230,07 | 226,50 | 229,93 | 0 | | 2001-05-18 | 00:00:00 | 229,93 | 231,31 | 229,37 | 231,04 | 0 | | 2001-05-21 | 00:00:00 | 231,04 | 235,36 | 231,04 | 235,36 | 0 | | 2001-05-22 | 00:00:00 | 235,36 | 238,00 | 234,52 | 236,76 | 0 | | 2001-05-23 | 00:00:00 | 236,76 | 236,76 | 231,53 | 231,53 | 0 | | 2001-05-24 | 00:00:00 | 231,53 | 231,68 | 228,98 | 231,45 | 0 | | 2001-05-25 | 00:00:00 | 231,45 | 231,62 | 230,57 | 230,70 | 0 | | 2001-05-29 | 00:00:00 | 230,70 | 230,71 | 227,81 | 227,81 | 0 | | 2001-05-30 | 00:00:00 | 227,81 | 227,81 | 223,41 | 223,82 | 0 | | 2001-05-31 | 00:00:00 | 223,82 | 226,51 | 223,80 | 224,32 | 0 | | 2001-06-01 | 00:00:00 | 224,32 | 226,98 | 223,72 | 226,85 | 0 | | 2001-06-04 | 00:00:00 | 226,85 | 229,19 | 226,85 | 229,19 | 0 | | 2001-06-05 | 00:00:00 | 229,19 | 233,13 | 229,19 | 233,08 | 0 | | 2001-06-06 | 00:00:00 | 233,08 | 233,08 | 230,87 | 230,94 | 0 | | 2001-06-07 | 00:00:00 | 230,94 | 232,18 | 230,46 | 232,16 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
