(Login BolsaPT & Canal Forex) |
|
 SMI - [Ticker: ^SSMI] |     | | Última Trade | 9.267,820 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:30:00 | Price-Target 1 Ano | 0,000 | | Variação | +25,640 (+0,280%) | Capitalização Bolsista | 0 | | Bid / Ask | 9.264,200 x 0 - 9.269,550 x 0 | EPS | 0,00 | | Abertura | 9.268,900 | PER | 0,00% | | Máximo | 9.299,240 | Pagamento Dividendo | | | Mínimo | 9.256,330 | Data Ex-Dividendo | | | Fecho Anterior | 9.242,180 | Yield | | | Volume | 0 | 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 ^SSMI de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-07 | 00:00:00 | 6.899,70 | 6.910,00 | 6.833,50 | 6.893,30 | 0 | | 2001-08-08 | 00:00:00 | 6.866,40 | 6.885,40 | 6.828,00 | 6.875,70 | 0 | | 2001-08-09 | 00:00:00 | 6.788,40 | 6.813,50 | 6.715,80 | 6.722,70 | 0 | | 2001-08-10 | 00:00:00 | 6.723,40 | 6.761,10 | 6.607,80 | 6.623,40 | 0 | | 2001-08-13 | 00:00:00 | 6.658,10 | 6.708,10 | 6.567,70 | 6.707,80 | 0 | | 2001-08-14 | 00:00:00 | 6.725,80 | 6.834,50 | 6.725,80 | 6.818,60 | 0 | | 2001-08-15 | 00:00:00 | 6.835,10 | 6.835,10 | 6.745,20 | 6.774,20 | 0 | | 2001-08-16 | 00:00:00 | 6.791,20 | 6.805,10 | 6.686,40 | 6.712,00 | 0 | | 2001-08-17 | 00:00:00 | 6.680,70 | 6.711,80 | 6.592,20 | 6.660,00 | 0 | | 2001-08-20 | 00:00:00 | 6.630,60 | 6.663,50 | 6.561,30 | 6.625,40 | 0 | | 2001-08-21 | 00:00:00 | 6.672,10 | 6.737,50 | 6.613,40 | 6.735,40 | 0 | | 2001-08-22 | 00:00:00 | 6.676,40 | 6.745,00 | 6.627,70 | 6.662,90 | 0 | | 2001-08-23 | 00:00:00 | 6.693,80 | 6.704,40 | 6.596,30 | 6.621,20 | 0 | | 2001-08-24 | 00:00:00 | 6.620,30 | 6.718,00 | 6.611,90 | 6.718,00 | 0 | | 2001-08-27 | 00:00:00 | 6.738,00 | 6.802,00 | 6.725,00 | 6.763,90 | 0 | | 2001-08-28 | 00:00:00 | 6.746,80 | 6.774,50 | 6.648,00 | 6.666,10 | 0 | | 2001-08-29 | 00:00:00 | 6.635,20 | 6.645,50 | 6.543,90 | 6.580,60 | 0 | | 2001-08-30 | 00:00:00 | 6.562,60 | 6.602,70 | 6.518,30 | 6.522,10 | 0 | | 2001-08-31 | 00:00:00 | 6.495,70 | 6.582,70 | 6.466,80 | 6.582,40 | 0 | | 2001-09-03 | 00:00:00 | 6.542,70 | 6.563,70 | 6.455,60 | 6.458,30 | 0 | | 2001-09-04 | 00:00:00 | 6.533,20 | 6.562,90 | 6.446,10 | 6.562,90 | 0 | | 2001-09-05 | 00:00:00 | 6.505,60 | 6.540,00 | 6.485,00 | 6.508,10 | 0 | | 2001-09-06 | 00:00:00 | 6.553,90 | 6.555,00 | 6.368,20 | 6.395,50 | 0 | | 2001-09-07 | 00:00:00 | 6.378,50 | 6.399,10 | 6.250,20 | 6.255,50 | 0 | | 2001-09-10 | 00:00:00 | 6.174,80 | 6.219,20 | 6.009,40 | 6.128,30 | 0 | | 2001-09-12 | 00:00:00 | 5.610,10 | 5.879,30 | 5.501,60 | 5.838,40 | 0 | | 2001-09-13 | 00:00:00 | 5.859,30 | 5.923,60 | 5.767,70 | 5.907,50 | 0 | | 2001-09-14 | 00:00:00 | 5.881,30 | 5.954,50 | 5.590,00 | 5.628,30 | 0 | | 2001-09-17 | 00:00:00 | 5.561,80 | 5.803,60 | 5.455,50 | 5.803,60 | 0 | | 2001-09-18 | 00:00:00 | 5.742,80 | 5.756,70 | 5.651,20 | 5.734,50 | 0 | | 2001-09-19 | 00:00:00 | 5.710,20 | 5.803,30 | 5.613,50 | 5.652,10 | 0 | | 2001-09-20 | 00:00:00 | 5.629,40 | 5.700,10 | 5.398,80 | 5.399,10 | 0 | | 2001-09-21 | 00:00:00 | 5.268,10 | 5.303,50 | 4.973,50 | 5.110,20 | 0 | | 2001-09-24 | 00:00:00 | 5.235,90 | 5.457,30 | 5.218,20 | 5.452,70 | 0 | | 2001-09-25 | 00:00:00 | 5.428,60 | 5.672,50 | 5.362,70 | 5.619,90 | 0 | | 2001-09-26 | 00:00:00 | 5.593,40 | 5.782,70 | 5.584,00 | 5.725,40 | 0 | | 2001-09-27 | 00:00:00 | 5.670,80 | 5.834,60 | 5.665,20 | 5.829,80 | 0 | | 2001-09-28 | 00:00:00 | 5.907,90 | 6.014,40 | 5.882,30 | 6.014,20 | 0 | | 2001-10-01 | 00:00:00 | 5.971,90 | 5.977,10 | 5.854,80 | 5.919,50 | 0 | | 2001-10-02 | 00:00:00 | 5.924,20 | 5.930,80 | 5.741,50 | 5.905,40 | 0 | | 2001-10-03 | 00:00:00 | 5.838,00 | 5.865,40 | 5.735,20 | 5.858,90 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
