(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 | | 2001-04-10 | 00:00:00 | 7.058,00 | 7.198,40 | 7.013,50 | 7.173,50 | 0 | | 2001-04-11 | 00:00:00 | 7.163,00 | 7.279,80 | 7.163,00 | 7.235,90 | 0 | | 2001-04-12 | 00:00:00 | 7.218,10 | 7.268,10 | 7.196,80 | 7.247,00 | 0 | | 2001-04-17 | 00:00:00 | 7.235,30 | 7.260,20 | 7.134,40 | 7.247,00 | 0 | | 2001-04-18 | 00:00:00 | 7.328,70 | 7.353,20 | 7.301,70 | 7.338,50 | 0 | | 2001-04-19 | 00:00:00 | 7.348,80 | 7.358,40 | 7.249,10 | 7.286,10 | 0 | | 2001-04-20 | 00:00:00 | 7.315,60 | 7.322,10 | 7.238,80 | 7.239,30 | 0 | | 2001-04-23 | 00:00:00 | 7.194,10 | 7.223,90 | 7.155,70 | 7.170,70 | 0 | | 2001-04-24 | 00:00:00 | 7.190,10 | 7.274,70 | 7.184,80 | 7.269,60 | 0 | | 2001-04-25 | 00:00:00 | 7.217,30 | 7.250,40 | 7.184,70 | 7.209,50 | 0 | | 2001-04-26 | 00:00:00 | 7.245,20 | 7.252,70 | 7.175,00 | 7.201,90 | 0 | | 2001-04-27 | 00:00:00 | 7.171,40 | 7.249,70 | 7.128,50 | 7.248,70 | 0 | | 2001-04-30 | 00:00:00 | 7.265,30 | 7.338,30 | 7.255,60 | 7.327,20 | 0 | | 2001-05-02 | 00:00:00 | 7.371,80 | 7.382,90 | 7.309,40 | 7.369,90 | 0 | | 2001-05-03 | 00:00:00 | 7.371,20 | 7.379,50 | 7.273,90 | 7.300,00 | 0 | | 2001-05-04 | 00:00:00 | 7.297,70 | 7.372,50 | 7.285,70 | 7.365,60 | 0 | | 2001-05-07 | 00:00:00 | 7.444,40 | 7.485,50 | 7.418,30 | 7.463,90 | 0 | | 2001-05-08 | 00:00:00 | 7.458,50 | 7.474,00 | 7.428,70 | 7.433,00 | 0 | | 2001-05-09 | 00:00:00 | 7.402,70 | 7.420,60 | 7.361,10 | 7.373,40 | 0 | | 2001-05-10 | 00:00:00 | 7.383,30 | 7.491,50 | 7.378,80 | 7.488,10 | 0 | | 2001-05-11 | 00:00:00 | 7.533,40 | 7.549,80 | 7.497,70 | 7.518,80 | 0 | | 2001-05-14 | 00:00:00 | 7.500,70 | 7.510,30 | 7.453,30 | 7.474,90 | 0 | | 2001-05-15 | 00:00:00 | 7.471,40 | 7.563,70 | 7.471,10 | 7.548,40 | 0 | | 2001-05-16 | 00:00:00 | 7.533,50 | 7.568,30 | 7.499,20 | 7.568,30 | 0 | | 2001-05-17 | 00:00:00 | 7.645,30 | 7.657,20 | 7.610,30 | 7.639,80 | 0 | | 2001-05-18 | 00:00:00 | 7.639,80 | 7.694,20 | 7.624,10 | 7.658,20 | 0 | | 2001-05-21 | 00:00:00 | 7.658,20 | 7.674,80 | 7.616,20 | 7.672,00 | 0 | | 2001-05-22 | 00:00:00 | 7.702,20 | 7.725,80 | 7.652,50 | 7.705,80 | 0 | | 2001-05-23 | 00:00:00 | 7.684,50 | 7.718,10 | 7.663,60 | 7.699,40 | 0 | | 2001-05-25 | 00:00:00 | 7.699,00 | 7.721,20 | 7.663,40 | 7.671,90 | 0 | | 2001-05-28 | 00:00:00 | 7.652,00 | 7.694,40 | 7.650,10 | 7.661,40 | 0 | | 2001-05-29 | 00:00:00 | 7.658,60 | 7.673,90 | 7.594,10 | 7.615,50 | 0 | | 2001-05-30 | 00:00:00 | 7.620,80 | 7.632,50 | 7.549,30 | 7.559,00 | 0 | | 2001-05-31 | 00:00:00 | 7.533,30 | 7.577,90 | 7.487,60 | 7.487,60 | 0 | | 2001-06-01 | 00:00:00 | 7.487,60 | 7.526,60 | 7.464,30 | 7.526,50 | 0 | | 2001-06-05 | 00:00:00 | 7.537,20 | 7.596,50 | 7.518,00 | 7.593,20 | 0 | | 2001-06-06 | 00:00:00 | 7.581,50 | 7.593,70 | 7.539,40 | 7.581,40 | 0 | | 2001-06-07 | 00:00:00 | 7.582,60 | 7.602,30 | 7.538,10 | 7.588,70 | 0 | | 2001-06-08 | 00:00:00 | 7.601,30 | 7.604,80 | 7.527,30 | 7.547,60 | 0 | | 2001-06-11 | 00:00:00 | 7.535,50 | 7.547,90 | 7.482,20 | 7.498,90 | 0 | | 2001-06-12 | 00:00:00 | 7.488,40 | 7.499,60 | 7.393,10 | 7.405,30 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
