(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-24 | 00:00:00 | 4,52 | 4,55 | 4,52 | 4,54 | 57 | | 2002-04-25 | 00:00:00 | 4,54 | 4,54 | 4,54 | 4,54 | 0 | | 2002-04-26 | 00:00:00 | 4,54 | 4,54 | 4,54 | 4,54 | 3 | | 2002-04-29 | 00:00:00 | 4,45 | 4,55 | 4,35 | 4,54 | 515 | | 2002-04-30 | 00:00:00 | 4,46 | 4,59 | 4,32 | 4,58 | 73 | | 2002-05-01 | 00:00:00 | 4,58 | 4,58 | 4,58 | 4,58 | 0 | | 2002-05-02 | 00:00:00 | 4,43 | 4,50 | 4,43 | 4,48 | 173 | | 2002-05-03 | 00:00:00 | 4,54 | 4,54 | 4,41 | 4,41 | 104 | | 2002-05-06 | 00:00:00 | 4,38 | 4,40 | 4,33 | 4,33 | 22 | | 2002-05-07 | 00:00:00 | 4,32 | 4,35 | 4,28 | 4,35 | 247 | | 2002-05-08 | 00:00:00 | 4,27 | 4,42 | 4,27 | 4,40 | 102 | | 2002-05-09 | 00:00:00 | 4,37 | 4,50 | 4,37 | 4,50 | 1.659 | | 2002-05-10 | 00:00:00 | 4,45 | 4,50 | 4,44 | 4,48 | 246 | | 2002-05-13 | 00:00:00 | 4,49 | 4,54 | 4,43 | 4,54 | 489 | | 2002-05-14 | 00:00:00 | 4,50 | 4,54 | 4,50 | 4,54 | 428 | | 2002-05-15 | 00:00:00 | 4,55 | 4,65 | 4,51 | 4,55 | 396 | | 2002-05-16 | 00:00:00 | 4,55 | 4,63 | 4,49 | 4,55 | 2.626 | | 2002-05-17 | 00:00:00 | 4,58 | 4,60 | 4,47 | 4,50 | 427 | | 2002-05-20 | 00:00:00 | 4,50 | 4,50 | 4,50 | 4,50 | 20 | | 2002-05-21 | 00:00:00 | 4,54 | 4,62 | 4,50 | 4,60 | 382 | | 2002-05-22 | 00:00:00 | 4,60 | 4,66 | 4,56 | 4,66 | 257 | | 2002-05-23 | 00:00:00 | 4,65 | 5,00 | 4,62 | 5,00 | 17.572 | | 2002-05-24 | 00:00:00 | 4,93 | 5,09 | 4,76 | 4,85 | 83.811 | | 2002-05-27 | 00:00:00 | 4,85 | 4,85 | 4,70 | 4,70 | 2.463 | | 2002-05-28 | 00:00:00 | 4,70 | 4,76 | 4,64 | 4,70 | 10 | | 2002-05-29 | 00:00:00 | 4,64 | 4,65 | 4,60 | 4,62 | 462 | | 2002-05-30 | 00:00:00 | 4,62 | 4,62 | 4,62 | 4,62 | 0 | | 2002-05-31 | 00:00:00 | 4,61 | 4,64 | 4,59 | 4,59 | 627 | | 2002-06-03 | 00:00:00 | 4,51 | 4,65 | 4,51 | 4,65 | 216 | | 2002-06-04 | 00:00:00 | 4,59 | 4,66 | 4,58 | 4,60 | 143 | | 2002-06-05 | 00:00:00 | 4,66 | 4,82 | 4,66 | 4,69 | 22 | | 2002-06-06 | 00:00:00 | 4,66 | 4,70 | 4,57 | 4,70 | 56 | | 2002-06-07 | 00:00:00 | 4,61 | 4,61 | 4,58 | 4,58 | 51 | | 2002-06-10 | 00:00:00 | 4,58 | 4,58 | 4,58 | 4,58 | 0 | | 2002-06-11 | 00:00:00 | 4,64 | 4,67 | 4,51 | 4,51 | 102 | | 2002-06-12 | 00:00:00 | 4,51 | 4,60 | 4,51 | 4,60 | 53 | | 2002-06-13 | 00:00:00 | 4,60 | 4,70 | 4,56 | 4,69 | 132 | | 2002-06-14 | 00:00:00 | 4,69 | 4,82 | 4,57 | 4,82 | 266 | | 2002-06-17 | 00:00:00 | 4,80 | 4,84 | 4,78 | 4,78 | 386 | | 2002-06-18 | 00:00:00 | 4,78 | 4,78 | 4,66 | 4,76 | 138 | | 2002-06-19 | 00:00:00 | 4,77 | 4,78 | 4,71 | 4,78 | 18 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
