(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 | | 2000-10-18 | 00:00:00 | 7.558,50 | 7.649,30 | 7.436,00 | 7.638,30 | 0 | | 2000-10-19 | 00:00:00 | 7.667,90 | 7.794,40 | 7.667,40 | 7.763,80 | 0 | | 2000-10-20 | 00:00:00 | 7.788,10 | 7.821,70 | 7.693,00 | 7.722,70 | 0 | | 2000-10-23 | 00:00:00 | 7.737,90 | 7.770,80 | 7.715,10 | 7.768,80 | 0 | | 2000-10-24 | 00:00:00 | 7.751,30 | 7.873,80 | 7.737,30 | 7.872,60 | 0 | | 2000-10-25 | 00:00:00 | 7.847,50 | 7.877,20 | 7.791,30 | 7.833,00 | 0 | | 2000-10-26 | 00:00:00 | 7.857,70 | 7.885,30 | 7.835,40 | 7.859,00 | 0 | | 2000-10-27 | 00:00:00 | 7.873,30 | 7.929,40 | 7.868,50 | 7.884,50 | 0 | | 2000-10-30 | 00:00:00 | 7.927,00 | 7.956,50 | 7.911,00 | 7.948,80 | 0 | | 2000-10-31 | 00:00:00 | 7.972,10 | 8.023,90 | 7.971,90 | 7.977,50 | 0 | | 2000-11-01 | 00:00:00 | 7.990,20 | 7.996,30 | 7.944,00 | 7.985,70 | 0 | | 2000-11-02 | 00:00:00 | 8.000,90 | 8.084,90 | 7.988,90 | 8.084,90 | 0 | | 2000-11-03 | 00:00:00 | 8.079,20 | 8.092,20 | 8.048,30 | 8.062,10 | 0 | | 2000-11-06 | 00:00:00 | 8.069,30 | 8.138,10 | 8.065,20 | 8.127,00 | 0 | | 2000-11-07 | 00:00:00 | 8.131,10 | 8.143,00 | 8.104,60 | 8.125,80 | 0 | | 2000-11-08 | 00:00:00 | 8.134,30 | 8.141,40 | 8.101,60 | 8.102,60 | 0 | | 2000-11-09 | 00:00:00 | 8.075,10 | 8.096,50 | 8.026,00 | 8.031,80 | 0 | | 2000-11-10 | 00:00:00 | 8.015,00 | 8.053,90 | 8.014,50 | 8.050,00 | 0 | | 2000-11-13 | 00:00:00 | 8.007,80 | 8.030,10 | 7.971,90 | 8.001,50 | 0 | | 2000-11-14 | 00:00:00 | 8.010,80 | 8.119,10 | 8.001,00 | 8.117,40 | 0 | | 2000-11-15 | 00:00:00 | 8.137,30 | 8.145,60 | 8.089,40 | 8.106,60 | 0 | | 2000-11-16 | 00:00:00 | 8.110,10 | 8.145,70 | 8.082,70 | 8.129,10 | 0 | | 2000-11-17 | 00:00:00 | 8.133,70 | 8.157,90 | 8.087,60 | 8.131,00 | 0 | | 2000-11-20 | 00:00:00 | 8.132,00 | 8.195,50 | 8.116,00 | 8.129,10 | 0 | | 2000-11-21 | 00:00:00 | 8.098,90 | 8.169,80 | 8.098,80 | 8.155,10 | 0 | | 2000-11-22 | 00:00:00 | 8.145,70 | 8.160,50 | 8.016,50 | 8.018,70 | 0 | | 2000-11-23 | 00:00:00 | 8.022,10 | 8.060,00 | 7.964,30 | 8.056,50 | 0 | | 2000-11-24 | 00:00:00 | 8.064,70 | 8.090,30 | 7.998,00 | 8.081,50 | 0 | | 2000-11-27 | 00:00:00 | 8.107,80 | 8.174,90 | 8.107,10 | 8.142,00 | 0 | | 2000-11-28 | 00:00:00 | 8.134,50 | 8.143,40 | 8.071,50 | 8.075,70 | 0 | | 2000-11-29 | 00:00:00 | 8.063,40 | 8.091,20 | 8.031,40 | 8.065,70 | 0 | | 2000-11-30 | 00:00:00 | 8.038,30 | 8.057,50 | 7.960,60 | 7.981,90 | 0 | | 2000-12-01 | 00:00:00 | 7.982,70 | 8.066,20 | 7.979,80 | 8.050,50 | 0 | | 2000-12-04 | 00:00:00 | 8.044,90 | 8.054,10 | 7.989,20 | 8.021,80 | 0 | | 2000-12-05 | 00:00:00 | 8.067,60 | 8.165,60 | 8.067,60 | 8.164,80 | 0 | | 2000-12-06 | 00:00:00 | 8.228,40 | 8.229,50 | 8.074,00 | 8.097,00 | 0 | | 2000-12-07 | 00:00:00 | 8.035,60 | 8.060,80 | 7.979,10 | 8.015,90 | 0 | | 2000-12-08 | 00:00:00 | 8.018,90 | 8.088,80 | 7.994,30 | 7.995,80 | 0 | | 2000-12-11 | 00:00:00 | 8.039,50 | 8.067,70 | 7.999,50 | 8.037,70 | 0 | | 2000-12-12 | 00:00:00 | 8.041,80 | 8.055,60 | 8.010,70 | 8.011,90 | 0 | | 2000-12-13 | 00:00:00 | 8.059,20 | 8.076,90 | 8.012,90 | 8.040,70 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
