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 2024-04-19
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2018-09-1300:00:0021.900,0021.900,0021.900,0021.900,00760
2018-09-1400:00:0020.450,0023.400,0020.400,0023.400,00680
2018-09-1700:00:0022.000,0023.250,0022.000,0023.250,00300
2018-09-1800:00:0024.150,0024.150,0024.150,0024.150,0010
2018-09-1900:00:0022.500,0022.500,0022.500,0022.500,00100
2018-09-2000:00:0020.950,0020.950,0020.950,0020.950,00820
2018-09-2100:00:0019.500,0022.350,0019.500,0020.000,003.900
2018-09-2400:00:0020.200,0021.400,0020.200,0021.400,00210
2018-09-2500:00:0021.400,0021.400,0021.400,0021.400,000
2018-09-2600:00:0021.000,0021.000,0020.950,0020.950,003.140
2018-09-2700:00:0019.600,0022.000,0019.600,0022.000,0090
2018-09-2800:00:0020.500,0020.500,0020.500,0020.500,0010
2018-10-0100:00:0019.150,0021.900,0019.100,0021.900,001.700
2018-10-0200:00:0020.400,0020.400,0020.400,0020.400,00910
2018-10-0300:00:0020.950,0020.950,0019.900,0020.850,00150
2018-10-0400:00:0021.150,0021.150,0019.600,0019.600,0030
2018-10-0500:00:0018.550,0020.950,0018.550,0020.900,00900
2018-10-0800:00:0020.200,0022.300,0019.600,0021.450,0080
2018-10-0900:00:0019.950,0019.950,0019.950,0019.950,00210
2018-10-1000:00:0018.600,0020.950,0018.600,0020.950,00560
2018-10-1100:00:0020.950,0020.950,0020.950,0020.950,000
2018-10-1200:00:0019.500,0021.100,0019.500,0021.100,002.920
2018-10-1500:00:0021.100,0021.100,0021.100,0021.100,000
2018-10-1600:00:0019.650,0019.650,0019.650,0019.650,0010
2018-10-1700:00:0018.300,0020.450,0018.300,0020.000,001.170
2018-10-1800:00:0020.950,0020.950,0018.600,0020.600,0080
2018-10-1900:00:0019.200,0020.950,0019.200,0020.850,0040
2018-10-2200:00:0019.400,0021.500,0019.400,0019.400,00290
2018-10-2300:00:0019.750,0019.750,0018.050,0019.700,00360
2018-10-2400:00:0020.850,0020.850,0020.850,0020.850,0030
2018-10-2500:00:0020.850,0020.850,0020.850,0020.850,000
2018-10-2600:00:0020.850,0020.850,0020.850,0020.850,000
2018-10-2900:00:0019.400,0021.950,0019.400,0019.400,00130
2018-10-3000:00:0019.950,0020.450,0018.050,0019.300,001.430
2018-10-3100:00:0020.550,0020.550,0017.950,0020.200,00570
2018-11-0100:00:0018.800,0020.200,0018.800,0020.200,0090
2018-11-0200:00:0018.800,0020.600,0018.800,0020.600,00140
2018-11-0500:00:0020.600,0020.600,0020.600,0020.600,000
2018-11-0600:00:0019.200,0019.200,0019.200,0019.200,0010
2018-11-0700:00:0017.900,0019.050,0017.900,0017.900,001.220
2018-11-0800:00:0018.450,0019.150,0016.750,0016.750,0090
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