Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

SEMAPA (SEMA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
02-03-2020 164.706 -1,05% 11,20 11,04 11,32 11,30
28-02-2020 164.706 -1,05% 11,20 11,04 11,32 11,30
27-02-2020 103.675 -1,89% 11,60 11,22 11,62 11,42
26-02-2020 128.029 -0,51% 11,42 11,30 11,76 11,64
25-02-2020 124.219 -1,68% 12,10 11,60 12,10 11,70
24-02-2020 138.098 -2,78% 12,00 11,76 12,08 11,90
21-02-2020 44.793 0,00% 12,20 12,04 12,26 12,24
20-02-2020 649.638 1,16% 12,22 12,06 12,28 12,24
19-02-2020 79.905 -0,98% 12,20 12,06 12,22 12,10
18-02-2020 29.149 -1,45% 12,42 12,20 12,42 12,22
17-02-2020 28.545 1,14% 12,54 12,36 12,54 12,40
14-02-2020 64.169 -2,08% 12,60 12,22 12,68 12,26
13-02-2020 75.221 -0,48% 12,58 12,40 12,58 12,52
12-02-2020 100.004 -1,41% 12,56 12,38 12,60 12,58
11-02-2020 64.493 2,24% 12,52 12,50 12,80 12,76
10-02-2020 56.144 -0,16% 12,50 12,36 12,56 12,48
07-02-2020 65.216 -1,42% 12,78 12,44 12,78 12,50
06-02-2020 46.412 0,00% 12,80 12,66 12,96 12,68
05-02-2020 74.716 0,64% 12,56 12,44 12,96 12,68
04-02-2020 60.594 1,12% 12,52 12,52 12,70 12,60
03-02-2020 82.384 -0,95% 12,68 12,36 12,68 12,46
31-01-2020 40.870 -1,41% 12,78 12,58 12,78 12,58
30-01-2020 84.151 -0,16% 12,72 12,58 12,80 12,76
29-01-2020 40.405 0,31% 12,76 12,66 12,92 12,78
28-01-2020 54.208 1,11% 13,08 12,50 13,08 12,74
27-01-2020 66.381 -2,78% 12,82 12,60 12,86 12,60
24-01-2020 58.746 0,78% 12,82 12,82 13,04 12,96
23-01-2020 54.549 -2,58% 13,12 12,82 13,14 12,86
22-01-2020 11.728 0,00% 13,26 13,14 13,30 13,20
21-01-2020 17.084 -0,90% 13,14 13,12 13,30 13,20
20-01-2020 23.134 1,22% 13,26 13,18 13,32 13,32
17-01-2020 37.682 -0,15% 13,26 13,14 13,30 13,16
16-01-2020 62.225 1,23% 13,00 12,94 13,20 13,18
15-01-2020 59.528 -1,06% 13,16 12,98 13,20 13,02
14-01-2020 37.261 -1,05% 13,32 13,12 13,32 13,16
13-01-2020 23.767 -0,30% 13,36 13,18 13,36 13,30
10-01-2020 59.505 0,00% 13,36 13,12 13,52 13,34
09-01-2020 78.767 -2,34% 13,60 13,30 13,74 13,34
08-01-2020 45.939 0,74% 13,64 13,38 13,66 13,66
07-01-2020 38.947 -0,59% 13,78 13,54 13,78 13,56
06-01-2020 45.847 -1,30% 13,80 13,44 13,80 13,64
03-01-2020 38.517 -0,29% 13,72 13,66 13,88 13,82
02-01-2020 11.097 1,02% 13,80 13,80 13,88 13,86
31-12-2019 11.463 -0,44% 13,72 13,70 13,82 13,72
30-12-2019 18.105 -0,29% 13,80 13,76 13,84 13,78
27-12-2019 30.085 1,47% 13,62 13,62 13,94 13,82
26-12-2019 18.489 0,44% 13,58 13,48 13,62 13,62
24-12-2019 18.489 0,44% 13,58 13,48 13,62 13,62
23-12-2019 45.922 -0,29% 13,60 13,52 13,72 13,56
20-12-2019 59.477 -0,73% 13,60 13,60 13,74 13,60
19-12-2019 16.451 -0,73% 13,78 13,64 13,80 13,70
18-12-2019 59.463 -1,43% 13,98 13,76 14,06 13,80
17-12-2019 23.796 -0,71% 14,26 14,00 14,26 14,00
16-12-2019 40.579 -0,42% 14,24 14,08 14,26 14,10
13-12-2019 104.231 0,86% 14,20 14,12 14,28 14,16
12-12-2019 44.913 0,72% 13,90 13,90 14,14 14,04
11-12-2019 31.314 0,43% 13,82 13,82 14,00 13,94
10-12-2019 38.711 -0,29% 13,92 13,86 14,00 13,88
09-12-2019 23.165 0,58% 13,82 13,82 13,92 13,92
06-12-2019 22.498 1,62% 13,54 13,54 13,88 13,84
05-12-2019 45.436 -0,15% 13,86 13,54 13,86 13,62
04-12-2019 26.084 1,34% 13,48 13,46 13,72 13,64
03-12-2019 70.671 -1,61% 13,62 13,28 13,70 13,46
02-12-2019 39.684 0,00% 13,80 13,68 13,90 13,68
29-11-2019 37.284 -0,15% 13,92 13,64 13,92 13,68
28-11-2019 32.358 -0,29% 13,70 13,54 13,78 13,70
27-11-2019 31.542 -0,87% 13,86 13,74 13,92 13,74
26-11-2019 33.664 -0,57% 14,10 13,86 14,10 13,86
25-11-2019 38.627 0,87% 13,84 13,68 14,02 13,94
22-11-2019 15.541 -0,43% 13,90 13,82 14,08 13,82
21-11-2019 38.856 -1,14% 14,14 13,82 14,14 13,88
20-11-2019 37.925 -0,43% 14,16 13,88 14,16 14,04
19-11-2019 37.915 0,28% 14,18 14,04 14,18 14,10
18-11-2019 42.535 -0,14% 14,10 13,96 14,22 14,06
15-11-2019 26.074 0,14% 14,08 14,04 14,14 14,08
14-11-2019 37.751 0,14% 14,08 13,90 14,08 14,06
13-11-2019 42.716 0,43% 14,00 13,82 14,04 14,04
12-11-2019 56.174 2,04% 13,72 13,72 14,10 13,98
11-11-2019 39.232 0,29% 13,58 13,38 13,70 13,70
08-11-2019 71.333 1,64% 13,42 13,24 13,70 13,66
07-11-2019 122.088 4,35% 12,86 12,86 13,44 13,44
06-11-2019 70.697 0,31% 12,86 12,82 12,88 12,88
05-11-2019 66.850 1,10% 12,76 12,76 12,88 12,84
04-11-2019 225.570 0,00% 12,52 12,34 12,74 12,70
01-11-2019 22.877 3,08% 12,60 12,50 12,70 12,70
31-10-2019 49.571 -0,65% 12,40 12,18 12,40 12,32
30-10-2019 25.759 -0,96% 12,60 12,32 12,60 12,40
29-10-2019 32.947 -1,42% 12,70 12,44 12,70 12,52
28-10-2019 7.513 0,16% 12,70 12,66 12,70 12,70
25-10-2019 13.971 -0,16% 12,70 12,62 12,70 12,68
24-10-2019 32.418 -1,09% 12,90 12,66 12,90 12,70
23-10-2019 14.428 0,94% 12,74 12,74 12,88 12,84
22-10-2019 17.451 -0,78% 12,84 12,64 12,90 12,72
21-10-2019 32.677 1,91% 12,36 12,36 12,82 12,82
18-10-2019 29.832 0,48% 12,40 12,40 12,60 12,58
17-10-2019 36.998 0,81% 12,34 12,32 12,60 12,52
16-10-2019 33.000 0,16% 12,48 12,34 12,48 12,42
15-10-2019 19.819 0,49% 12,38 12,28 12,46 12,40
14-10-2019 42.834 0,33% 12,20 12,10 12,42 12,34
11-10-2019 58.072 3,89% 11,84 11,84 12,34 12,30

login

Pesquisa de títulos

Fale Connosco