(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 | | 2016-10-27 | 00:00:00 | 7.850,90 | 7.929,60 | 7.833,50 | 7.924,40 | 67.302.100 | | 2016-10-28 | 00:00:00 | 7.871,00 | 7.931,30 | 7.844,90 | 7.908,60 | 61.239.200 | | 2016-10-31 | 00:00:00 | 7.864,90 | 7.874,70 | 7.827,70 | 7.827,70 | 52.953.800 | | 2016-11-15 | 00:00:00 | 7.920,10 | 7.931,00 | 7.853,30 | 7.909,20 | 70.232.700 | | 2016-11-16 | 00:00:00 | 7.933,40 | 7.940,60 | 7.887,20 | 7.914,00 | 59.907.900 | | 2016-11-24 | 00:00:00 | 7.785,10 | 7.809,30 | 7.752,10 | 7.798,50 | 0 | | 2016-11-25 | 00:00:00 | 7.834,60 | 7.897,50 | 7.824,70 | 7.881,50 | 0 | | 2016-11-29 | 00:00:00 | 7.786,60 | 7.853,20 | 7.777,90 | 7.845,00 | 0 | | 2016-11-30 | 00:00:00 | 7.832,80 | 7.900,60 | 7.824,80 | 7.875,20 | 0 | | 2016-12-07 | 00:00:00 | 7.952,60 | 7.974,00 | 7.906,80 | 7.930,30 | 0 | | 2016-12-08 | 00:00:00 | 7.944,80 | 7.956,10 | 7.905,60 | 7.953,70 | 79.368.000 | | 2016-12-09 | 00:00:00 | 7.984,20 | 8.123,80 | 7.967,90 | 8.099,60 | 64.979.400 | | 2016-12-12 | 00:00:00 | 8.096,60 | 8.104,80 | 8.034,00 | 8.040,10 | 54.942.200 | | 2017-01-03 | 00:00:00 | 8.302,90 | 8.335,90 | 8.283,60 | 8.316,20 | 60.587.400 | | 2017-01-10 | 00:00:00 | 8.437,00 | 8.449,60 | 8.388,60 | 8.449,20 | 49.000.600 | | 2017-01-11 | 00:00:00 | 8.448,50 | 8.473,90 | 8.425,20 | 8.427,20 | 57.133.100 | | 2017-01-16 | 00:00:00 | 8.415,70 | 8.436,70 | 8.362,30 | 8.362,60 | 0 | | 2017-01-19 | 00:00:00 | 8.321,80 | 8.326,60 | 8.256,70 | 8.273,10 | 52.980.600 | | 2017-01-20 | 00:00:00 | 8.268,20 | 8.289,30 | 8.246,90 | 8.275,10 | 0 | | 2017-01-31 | 00:00:00 | 8.310,70 | 8.350,90 | 8.279,20 | 8.291,70 | 67.580.800 | | 2017-02-01 | 00:00:00 | 8.345,50 | 8.384,30 | 8.319,50 | 8.329,20 | 65.510.000 | | 2017-02-02 | 00:00:00 | 8.297,10 | 8.316,30 | 8.264,80 | 8.276,70 | 61.250.800 | | 2017-02-07 | 00:00:00 | 8.333,40 | 8.402,90 | 8.330,80 | 8.370,10 | 57.414.300 | | 2017-02-08 | 00:00:00 | 8.383,20 | 8.401,50 | 8.331,50 | 8.378,70 | 76.511.600 | | 2017-02-13 | 00:00:00 | 8.448,80 | 8.490,10 | 8.442,80 | 8.462,90 | 40.073.700 | | 2017-02-27 | 00:00:00 | 8.542,40 | 8.549,00 | 8.498,60 | 8.520,60 | 42.553.900 | | 2017-04-10 | 00:00:00 | 8.628,00 | 8.631,10 | 8.581,50 | 8.616,70 | 46.015.300 | | 2017-04-18 | 00:00:00 | 8.635,50 | 8.643,20 | 8.524,20 | 8.529,30 | 59.544.400 | | 2017-04-27 | 00:00:00 | 8.789,50 | 8.854,00 | 8.789,50 | 8.844,80 | 57.557.500 | | 2017-04-28 | 00:00:00 | 8.836,00 | 8.837,20 | 8.793,10 | 8.812,70 | 66.535.800 | | 2017-05-02 | 00:00:00 | 8.834,30 | 8.868,60 | 8.830,80 | 8.868,60 | 66.842.900 | | 2017-05-03 | 00:00:00 | 8.863,20 | 8.899,50 | 8.853,80 | 8.891,90 | 51.957.400 | | 2017-05-04 | 00:00:00 | 8.912,90 | 8.980,00 | 8.911,70 | 8.980,00 | 53.546.400 | | 2017-05-08 | 00:00:00 | 9.002,30 | 9.043,80 | 8.988,60 | 9.039,60 | 61.150.000 | | 2017-05-11 | 00:00:00 | 9.090,90 | 9.117,80 | 9.061,20 | 9.064,90 | 52.779.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
