(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 | | 2001-10-03 | 00:00:00 | 5.838,00 | 5.865,40 | 5.735,20 | 5.858,90 | 0 | | 2001-10-04 | 00:00:00 | 5.917,50 | 6.031,00 | 5.917,50 | 6.012,40 | 0 | | 2001-10-05 | 00:00:00 | 5.925,50 | 6.005,20 | 5.908,80 | 5.954,90 | 0 | | 2001-10-08 | 00:00:00 | 5.831,50 | 5.963,20 | 5.777,40 | 5.952,90 | 0 | | 2001-10-09 | 00:00:00 | 5.857,50 | 5.998,50 | 5.855,20 | 5.935,80 | 0 | | 2001-10-10 | 00:00:00 | 5.908,60 | 5.981,50 | 5.881,60 | 5.976,90 | 0 | | 2001-10-11 | 00:00:00 | 6.058,50 | 6.134,30 | 5.990,50 | 6.105,20 | 0 | | 2001-10-12 | 00:00:00 | 6.109,20 | 6.119,90 | 6.021,70 | 6.039,40 | 0 | | 2001-10-15 | 00:00:00 | 5.992,10 | 6.023,00 | 5.966,50 | 5.994,40 | 0 | | 2001-10-16 | 00:00:00 | 6.000,90 | 6.060,20 | 5.964,10 | 5.993,00 | 0 | | 2001-10-17 | 00:00:00 | 6.046,30 | 6.086,90 | 5.987,20 | 6.025,60 | 0 | | 2001-10-18 | 00:00:00 | 5.941,40 | 6.101,90 | 5.910,30 | 6.092,40 | 0 | | 2001-10-19 | 00:00:00 | 6.109,80 | 6.137,10 | 6.052,40 | 6.070,30 | 0 | | 2001-10-22 | 00:00:00 | 6.067,30 | 6.179,00 | 6.051,60 | 6.176,90 | 0 | | 2001-10-23 | 00:00:00 | 6.221,10 | 6.277,40 | 6.210,20 | 6.276,80 | 0 | | 2001-10-24 | 00:00:00 | 6.225,80 | 6.369,80 | 6.222,60 | 6.279,40 | 0 | | 2001-10-25 | 00:00:00 | 6.286,00 | 6.339,50 | 6.146,40 | 6.193,30 | 0 | | 2001-10-26 | 00:00:00 | 6.237,50 | 6.256,70 | 6.174,30 | 6.256,70 | 0 | | 2001-10-29 | 00:00:00 | 6.244,30 | 6.245,60 | 6.138,70 | 6.140,30 | 0 | | 2001-10-30 | 00:00:00 | 6.053,20 | 6.075,60 | 5.976,40 | 6.008,00 | 0 | | 2001-10-31 | 00:00:00 | 6.008,30 | 6.117,40 | 5.937,20 | 6.081,00 | 0 | | 2001-11-01 | 00:00:00 | 6.058,90 | 6.116,40 | 6.025,20 | 6.102,80 | 0 | | 2001-11-02 | 00:00:00 | 6.131,80 | 6.170,50 | 6.106,60 | 6.125,20 | 0 | | 2001-11-05 | 00:00:00 | 6.152,60 | 6.233,70 | 6.149,70 | 6.223,70 | 0 | | 2001-11-06 | 00:00:00 | 6.231,70 | 6.274,30 | 6.201,00 | 6.234,80 | 0 | | 2001-11-07 | 00:00:00 | 6.243,30 | 6.280,30 | 6.180,90 | 6.251,30 | 0 | | 2001-11-08 | 00:00:00 | 6.259,70 | 6.404,00 | 6.239,40 | 6.396,80 | 0 | | 2001-11-09 | 00:00:00 | 6.352,70 | 6.387,60 | 6.331,30 | 6.341,00 | 0 | | 2001-11-12 | 00:00:00 | 6.334,30 | 6.344,70 | 6.186,90 | 6.229,10 | 0 | | 2001-11-13 | 00:00:00 | 6.274,10 | 6.395,00 | 6.274,10 | 6.384,60 | 0 | | 2001-11-14 | 00:00:00 | 6.400,80 | 6.488,90 | 6.395,60 | 6.416,70 | 0 | | 2001-11-15 | 00:00:00 | 6.457,10 | 6.565,40 | 6.453,30 | 6.544,80 | 0 | | 2001-11-16 | 00:00:00 | 6.551,50 | 6.573,10 | 6.492,40 | 6.565,00 | 0 | | 2001-11-19 | 00:00:00 | 6.573,40 | 6.645,10 | 6.566,50 | 6.605,60 | 0 | | 2001-11-20 | 00:00:00 | 6.582,90 | 6.588,20 | 6.480,80 | 6.481,60 | 0 | | 2001-11-21 | 00:00:00 | 6.470,90 | 6.533,90 | 6.454,10 | 6.496,10 | 0 | | 2001-11-22 | 00:00:00 | 6.526,60 | 6.565,50 | 6.524,90 | 6.539,90 | 0 | | 2001-11-23 | 00:00:00 | 6.553,50 | 6.566,50 | 6.458,80 | 6.458,80 | 0 | | 2001-11-26 | 00:00:00 | 6.507,30 | 6.537,10 | 6.444,80 | 6.471,30 | 0 | | 2001-11-27 | 00:00:00 | 6.471,30 | 6.495,20 | 6.407,80 | 6.407,80 | 0 | | 2001-11-28 | 00:00:00 | 6.373,10 | 6.398,30 | 6.276,60 | 6.286,30 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
