(Login BolsaPT & Canal Forex) |
|
 Smith Internation - [Ticker: SII] |     | | Última Trade | 18.650,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +200,000 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 17.200,000 | PER | 0,00% | | Máximo | 18.650,000 | Pagamento Dividendo | | | Mínimo | 17.200,000 | Data Ex-Dividendo | | | Fecho Anterior | 18.450,000 | Yield | | | Volume | 190 | 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 SII de 2000-01-01 a 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-04 | 00:00:00 | 16,22 | 16,22 | 16,22 | 16,22 | 1.000 | | 2017-10-05 | 00:00:00 | 16,69 | 16,79 | 16,69 | 16,77 | 1.515 | | 2017-10-06 | 00:00:00 | 16,83 | 16,83 | 16,83 | 16,83 | 0 | | 2017-10-09 | 00:00:00 | 17,02 | 17,02 | 17,02 | 17,02 | 0 | | 2017-10-10 | 00:00:00 | 16,97 | 16,97 | 16,97 | 16,97 | 0 | | 2017-10-11 | 00:00:00 | 16,93 | 16,93 | 16,93 | 16,93 | 1.500 | | 2017-10-12 | 00:00:00 | 16,98 | 16,98 | 16,98 | 16,98 | 0 | | 2017-10-13 | 00:00:00 | 17,04 | 17,04 | 17,04 | 17,04 | 0 | | 2017-10-16 | 00:00:00 | 17,19 | 17,19 | 17,19 | 17,19 | 0 | | 2017-10-17 | 00:00:00 | 16,95 | 16,95 | 16,95 | 16,95 | 0 | | 2017-10-18 | 00:00:00 | 16,87 | 16,87 | 16,87 | 16,87 | 0 | | 2017-10-19 | 00:00:00 | 16,90 | 16,90 | 16,90 | 16,90 | 0 | | 2017-10-20 | 00:00:00 | 17,45 | 17,45 | 17,45 | 17,45 | 0 | | 2017-10-23 | 00:00:00 | 17,72 | 17,72 | 17,72 | 17,72 | 0 | | 2017-10-24 | 00:00:00 | 17,79 | 17,79 | 17,79 | 17,79 | 0 | | 2017-10-25 | 00:00:00 | 17,47 | 17,47 | 17,47 | 17,47 | 0 | | 2017-10-26 | 00:00:00 | 17,38 | 17,38 | 17,38 | 17,38 | 0 | | 2017-10-27 | 00:00:00 | 17,47 | 17,47 | 17,47 | 17,47 | 0 | | 2017-10-30 | 00:00:00 | 17,74 | 17,74 | 17,74 | 17,74 | 0 | | 2017-10-31 | 00:00:00 | 17,74 | 17,74 | 17,74 | 17,74 | 0 | | 2017-11-01 | 00:00:00 | 17,87 | 17,87 | 17,87 | 17,87 | 0 | | 2017-11-02 | 00:00:00 | 17,74 | 17,74 | 17,74 | 17,74 | 0 | | 2017-11-03 | 00:00:00 | 17,68 | 17,68 | 17,68 | 17,68 | 0 | | 2017-11-06 | 00:00:00 | 17,60 | 17,60 | 17,60 | 17,60 | 0 | | 2017-11-07 | 00:00:00 | 18,01 | 18,01 | 18,01 | 18,01 | 0 | | 2017-11-08 | 00:00:00 | 18,22 | 18,22 | 18,22 | 18,22 | 0 | | 2017-11-09 | 00:00:00 | 18,18 | 18,18 | 18,18 | 18,18 | 0 | | 2017-11-10 | 00:00:00 | 17,94 | 17,94 | 17,94 | 17,94 | 0 | | 2017-11-13 | 00:00:00 | 17,24 | 17,24 | 17,24 | 17,24 | 0 | | 2017-11-14 | 00:00:00 | 17,25 | 17,25 | 17,25 | 17,25 | 0 | | 2017-11-15 | 00:00:00 | 17,32 | 17,32 | 17,32 | 17,32 | 0 | | 2017-11-16 | 00:00:00 | 20.400,00 | 20.400,00 | 20.400,00 | 20.400,00 | 0 | | 2017-11-17 | 00:00:00 | 17,37 | 17,37 | 17,37 | 17,37 | 0 | | 2017-11-20 | 00:00:00 | 17,72 | 17,72 | 17,72 | 17,72 | 0 | | 2017-11-21 | 00:00:00 | 17,38 | 17,38 | 17,38 | 17,38 | 0 | | 2017-11-22 | 00:00:00 | 17,78 | 17,78 | 17,78 | 17,78 | 0 | | 2017-11-24 | 00:00:00 | 18,14 | 18,14 | 18,14 | 18,14 | 0 | | 2017-11-27 | 00:00:00 | 17,85 | 17,85 | 17,85 | 17,85 | 0 | | 2017-11-28 | 00:00:00 | 17,78 | 17,78 | 17,78 | 17,78 | 0 | | 2017-11-29 | 00:00:00 | 17,69 | 17,69 | 17,69 | 17,69 | 0 | | 2017-11-30 | 00:00:00 | 17,44 | 17,44 | 17,44 | 17,44 | 0 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
