(Login BolsaPT & Canal Forex) |
|
 S&P SMALLCAP 600 - [Ticker: ^SML] |     | | Última Trade | 906,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:50:00 | Price-Target 1 Ano | 0,000 | | Variação | -5,560 (-0.61%) | Capitalização Bolsista | 0 | | Bid / Ask | 905,910 x 0 - 907,140 x 0 | EPS | 0,00 | | Abertura | 917,150 | PER | 0,00% | | Máximo | 917,650 | Pagamento Dividendo | | | Mínimo | 900,990 | Data Ex-Dividendo | | | Fecho Anterior | 912,040 | Yield | | | Volume | 371.198.032 | 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 ^SML de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 197,79 | 198,96 | 191,74 | 194,31 | 0 | | 2000-01-04 | 00:00:00 | 194,31 | 194,31 | 187,32 | 187,39 | 0 | | 2000-01-05 | 00:00:00 | 187,39 | 188,19 | 184,37 | 188,18 | 0 | | 2000-01-06 | 00:00:00 | 188,18 | 188,29 | 186,48 | 187,02 | 0 | | 2000-01-07 | 00:00:00 | 187,02 | 191,87 | 187,02 | 191,87 | 0 | | 2000-01-10 | 00:00:00 | 191,87 | 195,62 | 191,87 | 195,62 | 0 | | 2000-01-11 | 00:00:00 | 195,62 | 195,72 | 192,89 | 192,96 | 0 | | 2000-01-12 | 00:00:00 | 192,96 | 193,54 | 191,13 | 192,00 | 0 | | 2000-01-13 | 00:00:00 | 192,00 | 197,73 | 192,00 | 197,70 | 0 | | 2000-01-14 | 00:00:00 | 197,70 | 200,70 | 197,70 | 200,50 | 0 | | 2000-01-18 | 00:00:00 | 200,50 | 201,78 | 199,61 | 201,66 | 0 | | 2000-01-19 | 00:00:00 | 201,66 | 203,39 | 201,11 | 203,39 | 0 | | 2000-01-20 | 00:00:00 | 203,39 | 205,83 | 203,39 | 205,12 | 0 | | 2000-01-21 | 00:00:00 | 205,12 | 207,17 | 204,03 | 207,16 | 0 | | 2000-01-24 | 00:00:00 | 207,16 | 209,30 | 203,29 | 203,29 | 0 | | 2000-01-25 | 00:00:00 | 203,29 | 203,99 | 199,13 | 201,96 | 0 | | 2000-01-26 | 00:00:00 | 201,96 | 203,02 | 200,93 | 201,18 | 0 | | 2000-01-27 | 00:00:00 | 201,18 | 202,95 | 198,41 | 199,47 | 0 | | 2000-01-28 | 00:00:00 | 199,47 | 199,47 | 193,94 | 194,68 | 0 | | 2000-01-31 | 00:00:00 | 194,68 | 194,72 | 189,68 | 191,58 | 0 | | 2000-02-01 | 00:00:00 | 191,58 | 194,94 | 190,51 | 194,94 | 0 | | 2000-02-02 | 00:00:00 | 194,94 | 196,86 | 194,61 | 196,35 | 0 | | 2000-02-03 | 00:00:00 | 196,35 | 199,97 | 196,35 | 199,96 | 0 | | 2000-02-04 | 00:00:00 | 199,96 | 201,78 | 199,96 | 201,15 | 0 | | 2000-02-07 | 00:00:00 | 201,15 | 202,38 | 201,15 | 202,16 | 0 | | 2000-02-08 | 00:00:00 | 202,16 | 204,28 | 202,16 | 203,76 | 0 | | 2000-02-09 | 00:00:00 | 203,76 | 204,68 | 202,47 | 202,56 | 0 | | 2000-02-10 | 00:00:00 | 202,56 | 204,23 | 202,55 | 204,23 | 0 | | 2000-02-11 | 00:00:00 | 204,23 | 205,06 | 201,60 | 202,25 | 0 | | 2000-02-14 | 00:00:00 | 202,25 | 203,45 | 201,07 | 203,37 | 0 | | 2000-02-15 | 00:00:00 | 203,37 | 203,73 | 201,51 | 203,73 | 0 | | 2000-02-16 | 00:00:00 | 203,73 | 206,28 | 203,73 | 206,08 | 0 | | 2000-02-17 | 00:00:00 | 206,08 | 214,33 | 206,08 | 209,87 | 0 | | 2000-02-18 | 00:00:00 | 209,87 | 210,32 | 204,34 | 204,70 | 0 | | 2000-02-22 | 00:00:00 | 204,70 | 205,63 | 200,84 | 203,75 | 0 | | 2000-02-23 | 00:00:00 | 203,75 | 207,62 | 203,75 | 207,48 | 0 | | 2000-02-24 | 00:00:00 | 207,48 | 209,40 | 206,32 | 208,40 | 0 | | 2000-02-25 | 00:00:00 | 208,40 | 210,89 | 208,40 | 209,42 | 0 | | 2000-02-28 | 00:00:00 | 209,42 | 211,98 | 206,84 | 210,43 | 0 | | 2000-02-29 | 00:00:00 | 210,43 | 217,23 | 210,43 | 217,09 | 0 | | 2000-03-01 | 00:00:00 | 217,09 | 220,45 | 217,09 | 219,57 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
