(Login BolsaPT & Canal Forex) |
|
 SEMAPA - Soc. de Investimento e Gestão SGPS - [Ticker: SEM.LS] |     | | Última Trade | 14,080 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,260 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 10,320 x 10.000 - 10,580 x 50.000 | EPS | 0,00 | | Abertura | 13,780 | PER | 0,00% | | Máximo | 14,180 | Pagamento Dividendo | | | Mínimo | 13,600 | Data Ex-Dividendo | | | Fecho Anterior | 13,820 | Yield | | | Volume | 73.641 | 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 SEM.LS de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 3,45 | 3,46 | 3,40 | 3,40 | 5.416 | | 2000-01-04 | 00:00:00 | 3,40 | 3,44 | 3,40 | 3,43 | 1.745 | | 2000-01-05 | 00:00:00 | 3,40 | 3,42 | 3,38 | 3,40 | 7.226 | | 2000-01-06 | 00:00:00 | 3,40 | 3,43 | 3,40 | 3,41 | 876 | | 2000-01-07 | 00:00:00 | 3,42 | 3,43 | 3,41 | 3,42 | 455 | | 2000-01-10 | 00:00:00 | 3,43 | 3,46 | 3,42 | 3,43 | 760 | | 2000-01-11 | 00:00:00 | 3,46 | 3,47 | 3,41 | 3,41 | 506 | | 2000-01-12 | 00:00:00 | 3,45 | 3,45 | 3,41 | 3,42 | 423 | | 2000-01-13 | 00:00:00 | 3,41 | 3,42 | 3,40 | 3,41 | 733 | | 2000-01-14 | 00:00:00 | 3,41 | 3,48 | 3,41 | 3,48 | 2.528 | | 2000-01-17 | 00:00:00 | 3,48 | 3,53 | 3,48 | 3,50 | 451 | | 2000-01-18 | 00:00:00 | 3,47 | 3,47 | 3,41 | 3,42 | 1.731 | | 2000-01-19 | 00:00:00 | 3,42 | 3,44 | 3,42 | 3,44 | 341 | | 2000-01-20 | 00:00:00 | 3,47 | 3,47 | 3,41 | 3,43 | 929 | | 2000-01-21 | 00:00:00 | 3,43 | 3,43 | 3,41 | 3,41 | 648 | | 2000-01-24 | 00:00:00 | 3,42 | 3,43 | 3,41 | 3,42 | 1.231 | | 2000-01-25 | 00:00:00 | 3,41 | 3,43 | 3,41 | 3,41 | 1.166 | | 2000-01-26 | 00:00:00 | 3,42 | 3,43 | 3,42 | 3,42 | 326 | | 2000-01-27 | 00:00:00 | 3,43 | 3,43 | 3,41 | 3,43 | 4.984 | | 2000-01-28 | 00:00:00 | 3,43 | 3,43 | 3,41 | 3,42 | 6.415 | | 2000-01-31 | 00:00:00 | 3,43 | 3,43 | 3,41 | 3,43 | 975 | | 2000-02-01 | 00:00:00 | 3,43 | 3,43 | 3,41 | 3,41 | 416 | | 2000-02-02 | 00:00:00 | 3,41 | 3,44 | 3,41 | 3,44 | 3.512 | | 2000-02-03 | 00:00:00 | 3,45 | 3,48 | 3,42 | 3,44 | 1.688 | | 2000-02-04 | 00:00:00 | 3,44 | 3,44 | 3,42 | 3,42 | 734 | | 2000-02-07 | 00:00:00 | 3,42 | 3,43 | 3,41 | 3,43 | 985 | | 2000-02-08 | 00:00:00 | 3,44 | 3,44 | 3,42 | 3,43 | 945 | | 2000-02-09 | 00:00:00 | 3,43 | 3,44 | 3,42 | 3,43 | 1.596 | | 2000-02-10 | 00:00:00 | 3,42 | 3,45 | 3,42 | 3,43 | 5.538 | | 2000-02-11 | 00:00:00 | 3,44 | 3,46 | 3,42 | 3,42 | 2.550 | | 2000-02-14 | 00:00:00 | 3,43 | 3,46 | 3,43 | 3,46 | 4.286 | | 2000-02-15 | 00:00:00 | 3,44 | 3,46 | 3,43 | 3,44 | 16.518 | | 2000-02-16 | 00:00:00 | 3,46 | 3,47 | 3,43 | 3,45 | 5.879 | | 2000-02-17 | 00:00:00 | 3,43 | 3,46 | 3,43 | 3,46 | 2.972 | | 2000-02-18 | 00:00:00 | 3,45 | 3,45 | 3,43 | 3,43 | 1.372 | | 2000-02-21 | 00:00:00 | 3,44 | 3,44 | 3,40 | 3,40 | 1.821 | | 2000-02-22 | 00:00:00 | 3,43 | 3,43 | 3,40 | 3,40 | 1.269 | | 2000-02-23 | 00:00:00 | 3,40 | 3,42 | 3,40 | 3,40 | 756 | | 2000-02-24 | 00:00:00 | 3,42 | 3,44 | 3,41 | 3,42 | 2.012 | | 2000-02-25 | 00:00:00 | 3,42 | 3,42 | 3,41 | 3,42 | 698 | | 2000-02-28 | 00:00:00 | 3,42 | 3,44 | 3,41 | 3,43 | 2.967 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
