(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 | | 2000-06-19 | 00:00:00 | 3,80 | 3,80 | 3,69 | 3,75 | 326 | | 2000-06-20 | 00:00:00 | 3,78 | 3,80 | 3,70 | 3,80 | 279 | | 2000-06-21 | 00:00:00 | 3,71 | 3,72 | 3,68 | 3,68 | 649 | | 2000-06-22 | 00:00:00 | 3,71 | 3,72 | 3,68 | 3,68 | 649 | | 2000-06-23 | 00:00:00 | 3,68 | 3,77 | 3,60 | 3,68 | 674 | | 2000-06-26 | 00:00:00 | 3,63 | 3,68 | 3,52 | 3,53 | 1.369 | | 2000-06-27 | 00:00:00 | 3,52 | 3,54 | 3,41 | 3,42 | 1.460 | | 2000-06-28 | 00:00:00 | 3,43 | 3,53 | 3,34 | 3,35 | 678 | | 2000-06-29 | 00:00:00 | 3,40 | 3,40 | 3,31 | 3,31 | 984 | | 2000-06-30 | 00:00:00 | 3,38 | 3,48 | 3,33 | 3,34 | 4.618 | | 2000-07-03 | 00:00:00 | 3,43 | 3,46 | 3,40 | 3,46 | 216 | | 2000-07-04 | 00:00:00 | 3,46 | 3,47 | 3,43 | 3,46 | 337 | | 2000-07-05 | 00:00:00 | 3,48 | 3,48 | 3,40 | 3,40 | 969 | | 2000-07-06 | 00:00:00 | 3,38 | 3,50 | 3,38 | 3,47 | 2.160 | | 2000-07-07 | 00:00:00 | 3,50 | 3,54 | 3,50 | 3,54 | 1.188 | | 2000-07-10 | 00:00:00 | 3,53 | 3,56 | 3,45 | 3,54 | 3.413 | | 2000-07-11 | 00:00:00 | 3,52 | 3,54 | 3,47 | 3,50 | 3.288 | | 2000-07-12 | 00:00:00 | 3,52 | 3,67 | 3,52 | 3,60 | 6.290 | | 2000-07-13 | 00:00:00 | 3,66 | 3,70 | 3,62 | 3,70 | 1.150 | | 2000-07-14 | 00:00:00 | 3,76 | 3,76 | 3,66 | 3,69 | 619 | | 2000-07-17 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,66 | 543 | | 2000-07-18 | 00:00:00 | 3,66 | 3,66 | 3,60 | 3,62 | 309 | | 2000-07-19 | 00:00:00 | 3,62 | 3,64 | 3,60 | 3,63 | 242 | | 2000-07-20 | 00:00:00 | 3,63 | 3,67 | 3,63 | 3,66 | 311 | | 2000-07-21 | 00:00:00 | 3,66 | 3,70 | 3,66 | 3,66 | 1.182 | | 2000-07-24 | 00:00:00 | 3,61 | 3,76 | 3,61 | 3,70 | 754 | | 2000-07-25 | 00:00:00 | 3,70 | 3,71 | 3,67 | 3,68 | 873 | | 2000-07-26 | 00:00:00 | 3,62 | 4,10 | 3,62 | 4,00 | 5.583 | | 2000-07-27 | 00:00:00 | 4,06 | 4,08 | 3,93 | 3,95 | 6.432 | | 2000-07-28 | 00:00:00 | 3,90 | 4,07 | 3,90 | 4,00 | 4.647 | | 2000-07-31 | 00:00:00 | 3,94 | 4,06 | 3,94 | 4,01 | 1.061 | | 2000-08-01 | 00:00:00 | 4,05 | 4,39 | 4,01 | 4,34 | 8.241 | | 2000-08-02 | 00:00:00 | 4,40 | 4,47 | 4,34 | 4,43 | 19.491 | | 2000-08-03 | 00:00:00 | 4,41 | 4,43 | 4,21 | 4,33 | 2.790 | | 2000-08-04 | 00:00:00 | 4,35 | 4,35 | 4,20 | 4,26 | 3.278 | | 2000-08-07 | 00:00:00 | 4,21 | 4,27 | 4,14 | 4,26 | 3.309 | | 2000-08-08 | 00:00:00 | 4,26 | 4,31 | 4,25 | 4,29 | 1.387 | | 2000-08-09 | 00:00:00 | 4,28 | 4,46 | 4,28 | 4,38 | 4.691 | | 2000-08-10 | 00:00:00 | 4,40 | 4,40 | 4,30 | 4,31 | 998 | | 2000-08-11 | 00:00:00 | 4,31 | 4,38 | 4,28 | 4,31 | 1.449 | | 2000-08-14 | 00:00:00 | 4,28 | 4,28 | 4,00 | 4,08 | 2.148 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
