(Login BolsaPT & Canal Forex) |
|
 SEMAFO J - [Ticker: SMF.TO] |     | | Última Trade | 2,520 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,090 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,300 x 0 - 3,310 x 0 | EPS | 0,00 | | Abertura | 2,430 | PER | 0,00% | | Máximo | 2,520 | Pagamento Dividendo | | | Mínimo | 2,410 | Data Ex-Dividendo | | | Fecho Anterior | 2,430 | Yield | | | Volume | 475.084 | 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 SMF.TO de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-12 | 00:00:00 | 3,22 | 3,26 | 3,11 | 3,21 | 858.600 | | 2018-10-15 | 00:00:00 | 3,26 | 3,27 | 3,10 | 3,12 | 881.200 | | 2018-10-16 | 00:00:00 | 3,14 | 3,18 | 3,08 | 3,16 | 955.500 | | 2018-10-17 | 00:00:00 | 3,14 | 3,18 | 3,08 | 3,13 | 97.206 | | 2018-10-18 | 00:00:00 | 3,12 | 3,26 | 3,10 | 3,22 | 874.200 | | 2018-10-19 | 00:00:00 | 3,24 | 3,27 | 3,17 | 3,21 | 617.800 | | 2018-10-22 | 00:00:00 | 3,21 | 3,24 | 3,15 | 3,16 | 207.200 | | 2018-10-23 | 00:00:00 | 3,22 | 3,31 | 3,13 | 3,16 | 664.100 | | 2018-10-24 | 00:00:00 | 3,13 | 3,16 | 3,06 | 3,09 | 512.600 | | 2018-10-25 | 00:00:00 | 3,10 | 3,15 | 3,03 | 3,06 | 822.100 | | 2018-10-26 | 00:00:00 | 3,08 | 3,15 | 3,03 | 3,06 | 392.100 | | 2018-10-29 | 00:00:00 | 3,07 | 3,07 | 2,96 | 2,96 | 507.400 | | 2018-10-30 | 00:00:00 | 2,95 | 3,01 | 2,88 | 2,88 | 819.900 | | 2018-10-31 | 00:00:00 | 2,87 | 2,94 | 2,82 | 2,88 | 582.600 | | 2018-11-01 | 00:00:00 | 2,92 | 3,00 | 2,89 | 2,95 | 707.100 | | 2018-11-02 | 00:00:00 | 2,94 | 2,98 | 2,87 | 2,90 | 302.500 | | 2018-11-05 | 00:00:00 | 2,88 | 2,93 | 2,86 | 2,86 | 369.000 | | 2018-11-06 | 00:00:00 | 2,88 | 2,93 | 2,77 | 2,77 | 667.400 | | 2018-11-07 | 00:00:00 | 2,90 | 2,90 | 2,75 | 2,83 | 1.193.700 | | 2018-11-08 | 00:00:00 | 2,83 | 2,85 | 2,79 | 2,82 | 275.000 | | 2018-11-09 | 00:00:00 | 2,79 | 2,79 | 2,68 | 2,75 | 424.700 | | 2018-11-12 | 00:00:00 | 2,72 | 2,75 | 2,63 | 2,65 | 352.800 | | 2018-11-13 | 00:00:00 | 2,65 | 2,69 | 2,61 | 2,61 | 378.700 | | 2018-11-14 | 00:00:00 | 2,62 | 2,76 | 2,62 | 2,74 | 558.600 | | 2018-11-15 | 00:00:00 | 2,76 | 2,80 | 2,65 | 2,67 | 621.900 | | 2018-11-16 | 00:00:00 | 2,69 | 2,73 | 2,68 | 2,70 | 451.382 | | 2018-11-19 | 00:00:00 | 2,67 | 2,71 | 2,63 | 2,63 | 523.200 | | 2018-11-20 | 00:00:00 | 2,64 | 2,68 | 2,58 | 2,59 | 1.229.300 | | 2018-11-21 | 00:00:00 | 2,61 | 2,78 | 2,58 | 2,73 | 1.273.800 | | 2018-11-22 | 00:00:00 | 2,69 | 2,79 | 2,65 | 2,79 | 105.000 | | 2018-11-23 | 00:00:00 | 2,75 | 2,78 | 2,71 | 2,75 | 210.800 | | 2018-11-26 | 00:00:00 | 2,76 | 2,77 | 2,70 | 2,72 | 503.100 | | 2018-11-27 | 00:00:00 | 2,75 | 2,76 | 2,69 | 2,70 | 734.000 | | 2018-11-28 | 00:00:00 | 2,69 | 2,75 | 2,62 | 2,65 | 669.200 | | 2018-11-29 | 00:00:00 | 2,65 | 2,67 | 2,53 | 2,54 | 725.400 | | 2018-11-30 | 00:00:00 | 2,52 | 2,58 | 2,37 | 2,40 | 850.700 | | 2018-12-03 | 00:00:00 | 2,44 | 2,45 | 2,24 | 2,43 | 1.406.900 | | 2018-12-04 | 00:00:00 | 2,45 | 2,49 | 2,38 | 2,43 | 602.800 | | 2018-12-05 | 00:00:00 | 2,43 | 2,52 | 2,41 | 2,52 | 475.084 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
