(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 26,53 | 29,50 | 25,79 | 29,33 | 4.811.200 | | 2002-07-25 | 00:00:00 | 29,33 | 30,48 | 28,71 | 29,24 | 5.162.400 | | 2002-07-26 | 00:00:00 | 29,35 | 30,20 | 28,81 | 29,45 | 2.731.400 | | 2002-07-29 | 00:00:00 | 30,25 | 32,28 | 30,25 | 31,96 | 3.003.800 | | 2002-07-30 | 00:00:00 | 31,71 | 32,89 | 31,40 | 32,36 | 3.524.800 | | 2002-07-31 | 00:00:00 | 32,36 | 32,36 | 31,22 | 31,61 | 2.578.800 | | 2002-08-01 | 00:00:00 | 31,30 | 32,03 | 29,93 | 30,16 | 2.787.000 | | 2002-08-02 | 00:00:00 | 30,00 | 30,70 | 28,45 | 28,79 | 2.886.400 | | 2002-08-05 | 00:00:00 | 28,55 | 29,15 | 27,72 | 27,89 | 2.587.200 | | 2002-08-06 | 00:00:00 | 28,75 | 29,50 | 28,67 | 29,30 | 2.528.200 | | 2002-08-07 | 00:00:00 | 29,30 | 29,55 | 27,38 | 28,32 | 3.615.800 | | 2002-08-08 | 00:00:00 | 28,11 | 30,83 | 28,11 | 30,51 | 3.042.800 | | 2002-08-09 | 00:00:00 | 29,65 | 31,70 | 29,10 | 31,37 | 2.880.400 | | 2002-08-12 | 00:00:00 | 30,90 | 32,85 | 30,12 | 32,61 | 2.584.200 | | 2002-08-13 | 00:00:00 | 32,40 | 33,28 | 31,95 | 32,80 | 4.454.200 | | 2002-08-14 | 00:00:00 | 33,15 | 34,27 | 32,74 | 34,21 | 5.362.400 | | 2002-08-15 | 00:00:00 | 34,25 | 36,63 | 34,25 | 36,36 | 5.217.600 | | 2002-08-16 | 00:00:00 | 36,11 | 36,12 | 34,85 | 35,68 | 3.257.200 | | 2002-08-19 | 00:00:00 | 35,43 | 36,24 | 34,13 | 35,24 | 4.625.800 | | 2002-08-20 | 00:00:00 | 34,55 | 34,70 | 33,20 | 33,75 | 3.385.000 | | 2002-08-21 | 00:00:00 | 33,50 | 33,91 | 32,76 | 33,91 | 3.132.600 | | 2002-08-22 | 00:00:00 | 34,14 | 35,47 | 33,44 | 35,21 | 4.210.200 | | 2002-08-23 | 00:00:00 | 34,35 | 35,23 | 33,93 | 34,05 | 2.905.200 | | 2002-08-26 | 00:00:00 | 34,30 | 34,97 | 33,30 | 34,77 | 2.072.400 | | 2002-08-27 | 00:00:00 | 35,05 | 35,05 | 33,37 | 33,89 | 1.843.400 | | 2002-08-28 | 00:00:00 | 33,00 | 33,85 | 32,70 | 32,95 | 1.770.400 | | 2002-08-29 | 00:00:00 | 32,50 | 33,40 | 31,75 | 32,32 | 2.244.000 | | 2002-08-30 | 00:00:00 | 32,31 | 33,27 | 32,25 | 32,45 | 1.847.200 | | 2002-09-03 | 00:00:00 | 31,53 | 31,53 | 30,05 | 30,25 | 3.122.000 | | 2002-09-04 | 00:00:00 | 30,25 | 30,69 | 29,12 | 30,09 | 4.274.200 | | 2002-09-05 | 00:00:00 | 29,90 | 30,65 | 29,50 | 29,89 | 3.915.800 | | 2002-09-06 | 00:00:00 | 30,75 | 31,40 | 30,41 | 31,07 | 3.561.200 | | 2002-09-09 | 00:00:00 | 31,10 | 31,65 | 30,55 | 31,25 | 2.737.000 | | 2002-09-10 | 00:00:00 | 31,75 | 32,16 | 31,29 | 31,66 | 4.025.800 | | 2002-09-11 | 00:00:00 | 32,30 | 32,75 | 31,44 | 31,44 | 1.632.200 | | 2002-09-12 | 00:00:00 | 31,37 | 31,40 | 30,13 | 30,36 | 2.499.800 | | 2002-09-13 | 00:00:00 | 30,37 | 31,28 | 29,78 | 30,58 | 2.548.600 | | 2002-09-16 | 00:00:00 | 30,60 | 31,61 | 30,34 | 31,59 | 1.773.800 | | 2002-09-17 | 00:00:00 | 31,34 | 31,34 | 29,99 | 30,30 | 3.259.000 | | 2002-09-18 | 00:00:00 | 30,55 | 31,16 | 30,20 | 30,47 | 3.411.800 | | 2002-09-19 | 00:00:00 | 29,68 | 30,70 | 29,47 | 29,49 | 3.748.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
