(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 | | 2004-06-23 | 00:00:00 | 3,78 | 3,78 | 3,77 | 3,77 | 600 | | 2004-06-24 | 00:00:00 | 3,77 | 3,77 | 3,76 | 3,76 | 152.800 | | 2004-06-25 | 00:00:00 | 3,78 | 3,79 | 3,76 | 3,79 | 12.500 | | 2004-06-28 | 00:00:00 | 3,76 | 3,76 | 3,76 | 3,76 | 3.400 | | 2004-06-29 | 00:00:00 | 3,79 | 3,85 | 3,75 | 3,85 | 334.400 | | 2004-06-30 | 00:00:00 | 3,85 | 3,85 | 3,76 | 3,85 | 8.800 | | 2004-07-01 | 00:00:00 | 3,78 | 3,83 | 3,77 | 3,83 | 6.000 | | 2004-07-02 | 00:00:00 | 3,77 | 3,83 | 3,73 | 3,83 | 3.100 | | 2004-07-05 | 00:00:00 | 3,82 | 3,82 | 3,73 | 3,73 | 0 | | 2004-07-06 | 00:00:00 | 3,75 | 3,75 | 3,71 | 3,71 | 8.800 | | 2004-07-07 | 00:00:00 | 3,76 | 3,76 | 3,50 | 3,50 | 75.000 | | 2004-07-08 | 00:00:00 | 3,50 | 3,60 | 3,50 | 3,60 | 53.700 | | 2004-07-09 | 00:00:00 | 3,56 | 3,59 | 3,55 | 3,56 | 9.300 | | 2004-07-12 | 00:00:00 | 3,80 | 3,80 | 3,56 | 3,56 | 1.700 | | 2004-07-13 | 00:00:00 | 3,71 | 3,72 | 3,60 | 3,70 | 6.900 | | 2004-07-14 | 00:00:00 | 3,71 | 3,85 | 3,68 | 3,82 | 70.300 | | 2004-07-15 | 00:00:00 | 3,83 | 3,85 | 3,78 | 3,85 | 31.100 | | 2004-07-16 | 00:00:00 | 3,85 | 3,85 | 3,70 | 3,80 | 12.700 | | 2004-07-19 | 00:00:00 | 3,80 | 3,80 | 3,71 | 3,71 | 6.300 | | 2004-07-20 | 00:00:00 | 3,80 | 3,80 | 3,72 | 3,80 | 6.600 | | 2004-07-21 | 00:00:00 | 3,80 | 3,80 | 3,76 | 3,76 | 200 | | 2004-07-22 | 00:00:00 | 3,71 | 3,80 | 3,66 | 3,79 | 19.500 | | 2004-07-23 | 00:00:00 | 3,79 | 3,79 | 3,72 | 3,72 | 4.100 | | 2004-07-26 | 00:00:00 | 3,71 | 3,71 | 3,66 | 3,70 | 4.600 | | 2004-07-27 | 00:00:00 | 3,71 | 3,71 | 3,71 | 3,71 | 0 | | 2004-07-28 | 00:00:00 | 3,71 | 3,76 | 3,67 | 3,70 | 8.500 | | 2004-07-29 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 0 | | 2004-07-30 | 00:00:00 | 3,79 | 3,80 | 3,71 | 3,78 | 32.300 | | 2004-08-02 | 00:00:00 | 3,74 | 3,74 | 3,70 | 3,74 | 700 | | 2004-08-03 | 00:00:00 | 3,70 | 3,70 | 3,67 | 3,70 | 15.800 | | 2004-08-04 | 00:00:00 | 3,70 | 3,70 | 3,65 | 3,65 | 2.300 | | 2004-08-05 | 00:00:00 | 3,69 | 3,70 | 3,67 | 3,67 | 2.500 | | 2004-08-06 | 00:00:00 | 3,69 | 3,70 | 3,65 | 3,65 | 2.800 | | 2004-08-09 | 00:00:00 | 3,64 | 3,64 | 3,60 | 3,60 | 1.600 | | 2004-08-10 | 00:00:00 | 3,60 | 3,69 | 3,60 | 3,69 | 188.300 | | 2004-08-11 | 00:00:00 | 3,69 | 3,69 | 3,60 | 3,60 | 3.400 | | 2004-08-12 | 00:00:00 | 3,66 | 3,66 | 3,60 | 3,65 | 46.200 | | 2004-08-13 | 00:00:00 | 3,66 | 3,66 | 3,61 | 3,61 | 700 | | 2004-08-16 | 00:00:00 | 3,68 | 3,68 | 3,61 | 3,61 | 2.600 | | 2004-08-17 | 00:00:00 | 3,61 | 3,63 | 3,61 | 3,63 | 700 | | 2004-08-18 | 00:00:00 | 3,65 | 3,75 | 3,65 | 3,75 | 609.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
