Dados Históricos SMCP SA - SFC | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1731619560	2.625	0	0.00	2.625	2.625	2.625	0
1731533160	2.625	-0.03	-1.13	2.6	2.625	2.6	3840
1731446820	2.6549999	0	0.00	2.6549999	2.6549999	2.6549999	0
1731360420	2.6549999	-0.17	-6.02	2.74	2.74	2.6549999	621
1731101220	2.825	0.13	4.82	2.83	2.83	2.825	1775
1731014760	2.695	0.04	1.51	2.6749999	2.7	2.6749999	3282
1730928360	2.6549999	-0.05	-1.85	2.73	2.73	2.6549999	1585
1730841960	2.705	-0.13	-4.59	2.71	2.71	2.705	5819
1730755560	2.835	0.11	3.85	2.755	2.835	2.755	1728
1730496360	2.73	-0.01	-0.36	2.73	2.73	2.73	1840
1730409960	2.74	0.19	7.45	2.62	2.74	2.62	1138
1730323560	2.5499999	0	0.00	2.5499999	2.5499999	2.5499999	0
1730237160	2.5499999	0.13	5.37	2.505	2.5499999	2.5	10500
1730150760	2.42	0.01	0.41	2.4449999	2.45	2.42	8818
1729887960	2.41	0	0.00	2.41	2.41	2.41	0
1729801560	2.41	0	0.00	2.41	2.41	2.41	0
1729715160	2.41	0.03	1.26	2.41	2.41	2.41	1907
1729628760	2.38	-0.13	-5.18	2.38	2.38	2.38	1470
1729542360	2.5099999	-0.08	-2.90	2.5099999	2.5099999	2.5099999	1394
1729283160	2.585	-0.05	-1.90	2.63	2.63	2.585	1508
1729196760	2.6349999	0	0.00	2.6349999	2.6349999	2.6349999	0
1729110360	2.6349999	0	0.00	2.6349999	2.6349999	2.6349999	0
1729023960	2.6349999	-0.04	-1.31	2.6349999	2.6349999	2.6349999	1900
1728937560	2.67	0	0.00	2.67	2.67	2.67	0
1728678360	2.67	0.03	1.14	2.67	2.67	2.67	600
1728591960	2.64	-0.01	-0.38	2.6	2.64	2.6	2200
1728505560	2.65	0.2	7.94	2.625	2.65	2.625	1940
1728419160	2.455	-0.02	-0.61	2.42	2.455	2.42	4111
1728332760	2.47	0.06	2.28	2.46	2.47	2.46	2290
1728073620	2.415	0	0.00	2.415	2.415	2.415	0
1727987220	2.415	-0.16	-6.03	2.415	2.415	2.415	2080
1727900820	2.5699999	0	0.00	2.5699999	2.5699999	2.5699999	0
1727814420	2.5699999	0	0.19	2.5699999	2.5699999	2.5699999	1
1727728020	2.565	-0.01	-0.39	2.565	2.565	2.565	3589
1727468760	2.575	0.18	7.52	2.535	2.575	2.535	2930
1727382360	2.395	0.05	2.13	2.395	2.395	2.395	160
1727295960	2.345	0	0.00	2.345	2.345	2.345	0
1727209560	2.345	-0.02	-0.85	2.345	2.345	2.345	1400
1727123220	2.365	0	0.00	2.365	2.365	2.365	0
1726864020	2.365	-0.14	-5.40	2.365	2.365	2.365	2177
1726777560	2.5	0.26	11.36	2.5	2.5	2.5	90
1726691160	2.245	0	0.00	2.245	2.245	2.245	0
1726604760	2.245	0.01	0.45	2.245	2.245	2.245	2230
1726518360	2.235	0	0.00	2.235	2.235	2.235	0
1726259160	2.235	0.05	2.52	2.235	2.235	2.235	2240
1726172760	2.18	0	0.00	2.18	2.18	2.18	0
1726086360	2.18	0	0.00	2.18	2.18	2.18	0
1725999960	2.18	-0.18	-7.43	2.275	2.275	2.18	2783
1725913620	2.355	0.04	1.95	2.235	2.4	2.235	4832
1725654360	2.31	0	0.00	2.31	2.31	2.31	0
1725567960	2.31	0	0.00	2.31	2.31	2.31	0
1725481560	2.31	0	0.00	2.31	2.31	2.31	0
1725395160	2.31	0	0.00	2.31	2.31	2.31	0
1725308760	2.31	0	0.00	2.31	2.31	2.31	0
1725049560	2.31	-0.04	-1.49	2.31	2.31	2.31	1960
1724963160	2.345	0	0.00	2.345	2.345	2.345	0
1724876760	2.345	0.07	3.08	2.27	2.42	2.27	4880
1724790420	2.275	0	0.00	2.275	2.275	2.275	0
1724704020	2.275	0.21	10.17	2.25	2.275	2.25	3300
1724444820	2.065	0	0.00	2.065	2.065	2.065	0
1724358420	2.065	0.04	1.98	2.065	2.065	2.065	2430
1724271960	2.025	0.04	2.17	2.0299999	2.0299999	2.025	2510
1724185560	1.982	0.07	3.44	1.966	1.982	1.966	5070
1724099220	1.916	0.15	8.62	1.912	1.916	1.892	3150
1723791600	1.764	0	0.00	1.764	1.764	1.764	0
1723705200	1.764	0	0.00	1.764	1.764	1.764	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

SMCP SA (SFC)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

SMCP SA (SFC) Histórico

SMCP SA (SFC)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE