Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)
Subida de +200,000 (+1,010%) Smith Internation - [Ticker: SII]Gráfico Smith Internation  Notícias Smith Internation  Download de Históricos Metastock Smith Internation e Outros  Análise Técnica Smith Internation  
Última Trade18.650,000Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-04 - 00:00:00Price-Target 1 Ano0,000
Variação+200,000 (+1,010%)Capitalização Bolsista0
Bid / AskN/AEPS0,00
Abertura17.200,000PER0,00%
Máximo18.650,000Pagamento Dividendo
Mínimo17.200,000Data Ex-Dividendo
Fecho Anterior18.450,000Yield
Volume190Volume 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
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2018-05-2100:00:0023.400,0023.950,0023.400,0023.950,0020
2018-05-2200:00:0023.950,0023.950,0023.950,0023.950,000
2018-05-2300:00:0023.950,0023.950,0023.950,0023.950,000
2018-05-2400:00:0023.950,0023.950,0023.950,0023.950,000
2018-05-2500:00:0023.900,0025.550,0023.900,0025.550,0020
2018-05-2900:00:0025.550,0025.550,0025.550,0025.550,000
2018-05-3000:00:0025.550,0025.550,0025.550,0025.550,000
2018-05-3100:00:0025.550,0025.550,0025.550,0025.550,000
2018-06-0100:00:0025.550,0025.550,0025.550,0025.550,000
2018-06-0400:00:0025.500,0027.300,0023.800,0024.250,00140
2018-06-0500:00:0024.200,0025.850,0024.200,0025.850,0020
2018-06-0600:00:0024.050,0024.050,0024.050,0024.050,001.110
2018-06-0700:00:0022.500,0022.500,0022.500,0022.500,001.150
2018-06-0800:00:0022.500,0022.500,0022.500,0022.500,000
2018-06-1100:00:0021.100,0022.400,0021.100,0022.400,00130
2018-06-1200:00:0022.400,0022.400,0022.400,0022.400,000
2018-06-1300:00:0023.450,0023.500,0020.900,0020.900,0090
2018-06-1400:00:0020.900,0020.900,0020.900,0020.900,000
2018-06-1500:00:0020.900,0020.900,0020.900,0020.900,000
2018-06-1800:00:0019.450,0019.450,0019.450,0019.450,0020
2018-06-1900:00:0018.350,0018.350,0018.350,0018.350,0020
2018-06-2000:00:0018.350,0018.350,0018.350,0018.350,000
2018-06-2100:00:0019.600,0019.600,0017.100,0019.600,002.020
2018-06-2200:00:0018.250,0019.900,0018.250,0019.900,0020
2018-06-2500:00:0019.900,0019.900,0019.900,0019.900,000
2018-06-2600:00:0019.000,0021.250,0019.000,0021.250,0020
2018-06-2700:00:0019.800,0019.800,0019.800,0019.800,0020
2018-06-2800:00:0018.450,0021.150,0018.450,0021.150,001.570
2018-06-2900:00:0019.700,0022.500,0019.700,0019.700,0030
2018-07-0200:00:0021.050,0021.050,0021.000,0021.000,0030
2018-07-0300:00:0022.000,0022.000,0022.000,0022.000,0010
2018-07-0500:00:0020.500,0020.500,0020.500,0020.500,000
2018-07-0600:00:0020.450,0020.500,0020.450,0020.500,0040
2018-07-0900:00:0020.500,0020.500,0020.500,0020.500,000
2018-07-1000:00:0020.500,0020.500,0020.500,0020.500,000
2018-07-1100:00:0020.500,0020.500,0020.500,0020.500,000
2018-07-1200:00:0021.900,0021.900,0021.900,0021.900,0010
2018-07-1300:00:0021.900,0021.900,0021.900,0021.900,000
2018-07-1600:00:0023.350,0023.350,0023.350,0023.350,0010
2018-07-1700:00:0023.350,0023.350,0023.350,0023.350,000
2018-07-1800:00:0023.350,0023.350,0023.350,0023.350,000
Filtrar o histórico: de / / até / /
<< < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> 

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters