(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 | | 2000-02-29 | 00:00:00 | 6.966,70 | 6.973,80 | 6.898,80 | 6.910,10 | 0 | | 2000-03-01 | 00:00:00 | 6.934,80 | 6.974,70 | 6.927,80 | 6.959,10 | 0 | | 2000-03-02 | 00:00:00 | 6.988,90 | 7.060,10 | 6.932,50 | 7.052,40 | 0 | | 2000-03-03 | 00:00:00 | 7.069,20 | 7.097,60 | 7.017,20 | 7.025,30 | 0 | | 2000-03-06 | 00:00:00 | 7.056,80 | 7.115,90 | 7.038,00 | 7.087,70 | 0 | | 2000-03-07 | 00:00:00 | 7.078,60 | 7.152,70 | 7.007,00 | 7.050,20 | 0 | | 2000-03-08 | 00:00:00 | 7.019,10 | 7.046,30 | 6.936,60 | 6.945,50 | 0 | | 2000-03-09 | 00:00:00 | 6.974,60 | 7.008,90 | 6.877,80 | 6.902,00 | 0 | | 2000-03-10 | 00:00:00 | 6.954,50 | 6.965,90 | 6.906,50 | 6.907,90 | 0 | | 2000-03-13 | 00:00:00 | 6.866,70 | 6.879,80 | 6.739,30 | 6.781,40 | 0 | | 2000-03-14 | 00:00:00 | 6.820,90 | 6.850,00 | 6.798,80 | 6.838,20 | 0 | | 2000-03-15 | 00:00:00 | 6.812,00 | 6.865,10 | 6.765,60 | 6.856,30 | 0 | | 2000-03-16 | 00:00:00 | 6.962,00 | 7.136,00 | 6.949,20 | 7.131,50 | 0 | | 2000-03-17 | 00:00:00 | 7.309,00 | 7.370,90 | 7.083,80 | 7.100,60 | 0 | | 2000-03-20 | 00:00:00 | 7.110,10 | 7.170,10 | 7.082,20 | 7.166,90 | 0 | | 2000-03-21 | 00:00:00 | 7.198,20 | 7.266,80 | 7.145,00 | 7.266,30 | 0 | | 2000-03-22 | 00:00:00 | 7.319,20 | 7.388,20 | 7.309,10 | 7.388,20 | 0 | | 2000-03-23 | 00:00:00 | 7.398,00 | 7.400,90 | 7.303,90 | 7.360,20 | 0 | | 2000-03-24 | 00:00:00 | 7.412,40 | 7.442,60 | 7.363,50 | 7.440,40 | 0 | | 2000-03-27 | 00:00:00 | 7.420,00 | 7.477,20 | 7.366,00 | 7.366,00 | 0 | | 2000-03-28 | 00:00:00 | 7.358,30 | 7.421,10 | 7.351,10 | 7.372,10 | 0 | | 2000-03-29 | 00:00:00 | 7.387,40 | 7.429,00 | 7.360,80 | 7.401,50 | 0 | | 2000-03-30 | 00:00:00 | 7.375,70 | 7.395,50 | 7.280,00 | 7.382,80 | 0 | | 2000-03-31 | 00:00:00 | 7.388,80 | 7.462,60 | 7.373,80 | 7.428,10 | 0 | | 2000-04-03 | 00:00:00 | 7.455,70 | 7.522,80 | 7.399,80 | 7.522,80 | 0 | | 2000-04-04 | 00:00:00 | 7.568,80 | 7.609,80 | 7.556,00 | 7.606,40 | 0 | | 2000-04-05 | 00:00:00 | 7.567,90 | 7.567,90 | 7.420,30 | 7.490,40 | 0 | | 2000-04-06 | 00:00:00 | 7.514,10 | 7.540,30 | 7.427,70 | 7.476,10 | 0 | | 2000-04-07 | 00:00:00 | 7.481,50 | 7.494,20 | 7.436,50 | 7.450,80 | 0 | | 2000-04-10 | 00:00:00 | 7.475,20 | 7.483,80 | 7.389,70 | 7.410,70 | 0 | | 2000-04-11 | 00:00:00 | 7.406,00 | 7.500,40 | 7.390,10 | 7.471,50 | 0 | | 2000-04-12 | 00:00:00 | 7.493,20 | 7.600,30 | 7.493,20 | 7.550,60 | 0 | | 2000-04-13 | 00:00:00 | 7.517,60 | 7.611,20 | 7.507,10 | 7.581,30 | 0 | | 2000-04-14 | 00:00:00 | 7.539,20 | 7.569,10 | 7.474,90 | 7.494,40 | 0 | | 2000-04-17 | 00:00:00 | 7.255,60 | 7.346,30 | 7.216,90 | 7.329,60 | 0 | | 2000-04-18 | 00:00:00 | 7.379,40 | 7.386,30 | 7.275,30 | 7.340,20 | 0 | | 2000-04-19 | 00:00:00 | 7.385,60 | 7.391,40 | 7.316,40 | 7.354,10 | 0 | | 2000-04-20 | 00:00:00 | 7.333,40 | 7.385,80 | 7.333,40 | 7.371,10 | 0 | | 2000-04-25 | 00:00:00 | 7.385,00 | 7.451,40 | 7.369,10 | 7.433,20 | 0 | | 2000-04-26 | 00:00:00 | 7.451,90 | 7.493,70 | 7.409,70 | 7.437,80 | 0 | | 2000-04-27 | 00:00:00 | 7.415,40 | 7.439,30 | 7.337,80 | 7.400,80 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
