(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 2024-05-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-10-02 | 00:00:00 | 8.032,30 | 8.037,80 | 7.924,90 | 7.964,40 | 31.344.200 | | 2013-10-15 | 00:00:00 | 7.974,70 | 8.023,50 | 7.970,10 | 7.984,40 | 35.387.400 | | 2013-10-16 | 00:00:00 | 7.946,50 | 7.995,20 | 7.902,20 | 7.981,90 | 32.537.500 | | 2013-10-17 | 00:00:00 | 8.004,20 | 8.056,50 | 7.995,10 | 8.032,40 | 34.488.500 | | 2013-10-18 | 00:00:00 | 8.080,20 | 8.086,20 | 8.032,10 | 8.084,70 | 48.530.800 | | 2013-10-22 | 00:00:00 | 8.128,70 | 8.245,80 | 8.115,60 | 8.214,80 | 42.744.500 | | 2013-10-23 | 00:00:00 | 8.205,60 | 8.222,00 | 8.175,80 | 8.214,60 | 29.900.700 | | 2013-10-24 | 00:00:00 | 8.230,90 | 8.242,70 | 8.192,80 | 8.233,20 | 47.412.300 | | 2013-10-25 | 00:00:00 | 8.215,50 | 8.274,70 | 8.200,00 | 8.249,30 | 39.878.900 | | 2013-11-01 | 00:00:00 | 8.235,30 | 8.246,60 | 8.177,50 | 8.221,80 | 36.686.000 | | 2013-11-04 | 00:00:00 | 8.253,20 | 8.258,50 | 8.185,70 | 8.185,70 | 79.128.500 | | 2013-11-07 | 00:00:00 | 8.225,10 | 8.296,00 | 8.214,70 | 8.229,70 | 52.641.300 | | 2013-11-11 | 00:00:00 | 8.289,30 | 8.301,50 | 8.260,30 | 8.280,20 | 34.287.000 | | 2013-11-12 | 00:00:00 | 8.255,30 | 8.299,40 | 8.248,40 | 8.261,30 | 33.537.800 | | 2013-11-13 | 00:00:00 | 8.250,40 | 8.262,80 | 8.195,10 | 8.234,70 | 36.590.300 | | 2013-11-14 | 00:00:00 | 8.311,70 | 8.312,10 | 8.268,80 | 8.305,00 | 35.778.600 | | 2013-11-15 | 00:00:00 | 8.325,10 | 8.328,60 | 8.295,30 | 8.327,30 | 33.331.800 | | 2013-11-19 | 00:00:00 | 8.316,50 | 8.329,80 | 8.285,20 | 8.300,10 | 28.532.000 | | 2013-11-20 | 00:00:00 | 8.277,60 | 8.315,40 | 8.249,90 | 8.281,20 | 34.793.300 | | 2013-12-10 | 00:00:00 | 8.028,00 | 8.048,50 | 7.966,50 | 7.971,80 | 37.944.900 | | 2013-12-11 | 00:00:00 | 7.935,80 | 8.016,30 | 7.935,80 | 7.956,30 | 33.400.400 | | 2013-12-16 | 00:00:00 | 7.809,10 | 7.902,80 | 7.766,70 | 7.856,30 | 41.297.000 | | 2013-12-20 | 00:00:00 | 8.086,40 | 8.089,10 | 8.052,00 | 8.081,40 | 90.332.600 | | 2013-12-27 | 00:00:00 | 8.174,20 | 8.221,90 | 8.170,80 | 8.221,90 | 24.421.500 | | 2014-01-03 | 00:00:00 | 8.178,90 | 8.274,70 | 8.168,10 | 8.270,50 | 36.809.300 | | 2014-01-09 | 00:00:00 | 8.341,20 | 8.362,80 | 8.283,50 | 8.295,90 | 46.594.300 | | 2014-01-10 | 00:00:00 | 8.363,80 | 8.401,10 | 8.349,80 | 8.365,10 | 47.850.900 | | 2014-01-14 | 00:00:00 | 8.333,10 | 8.388,50 | 8.324,90 | 8.384,70 | 40.357.300 | | 2014-01-15 | 00:00:00 | 8.409,30 | 8.433,90 | 8.385,70 | 8.423,40 | 46.225.200 | | 2014-01-16 | 00:00:00 | 8.422,60 | 8.465,00 | 8.416,70 | 8.450,70 | 50.906.300 | | 2014-01-17 | 00:00:00 | 8.473,90 | 8.486,00 | 8.457,10 | 8.478,90 | 77.620.300 | | 2014-01-21 | 00:00:00 | 8.478,90 | 8.544,10 | 8.472,90 | 8.486,40 | 53.125.500 | | 2014-01-22 | 00:00:00 | 8.488,50 | 8.505,30 | 8.429,20 | 8.466,70 | 53.960.200 | | 2014-01-27 | 00:00:00 | 8.179,30 | 8.182,10 | 8.105,60 | 8.132,20 | 56.592.700 | | 2014-01-28 | 00:00:00 | 8.131,90 | 8.222,70 | 8.130,70 | 8.186,60 | 54.656.100 | | 2014-01-29 | 00:00:00 | 8.230,30 | 8.249,00 | 8.080,50 | 8.135,80 | 58.437.300 | | 2014-02-03 | 00:00:00 | 8.201,90 | 8.244,50 | 8.096,00 | 8.107,00 | 52.324.400 | | 2014-02-04 | 00:00:00 | 8.076,20 | 8.121,90 | 8.053,70 | 8.092,50 | 76.066.100 | | 2014-02-05 | 00:00:00 | 8.096,80 | 8.137,40 | 8.078,80 | 8.113,00 | 51.500.600 | | 2014-02-06 | 00:00:00 | 8.133,40 | 8.236,30 | 8.111,00 | 8.218,40 | 59.826.700 | | 2014-02-07 | 00:00:00 | 8.250,90 | 8.318,60 | 8.229,40 | 8.318,60 | 49.448.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
