(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 29,68 | 30,70 | 29,47 | 29,49 | 3.748.400 | | 2002-09-20 | 00:00:00 | 29,97 | 30,15 | 28,96 | 29,01 | 2.199.600 | | 2002-09-23 | 00:00:00 | 29,50 | 29,90 | 28,70 | 28,74 | 3.029.000 | | 2002-09-24 | 00:00:00 | 28,75 | 29,04 | 27,39 | 27,40 | 2.840.800 | | 2002-09-25 | 00:00:00 | 27,80 | 28,81 | 26,60 | 28,74 | 4.084.600 | | 2002-09-26 | 00:00:00 | 29,10 | 30,50 | 28,60 | 30,46 | 2.276.200 | | 2002-09-27 | 00:00:00 | 29,50 | 30,80 | 29,21 | 29,50 | 2.235.800 | | 2002-09-30 | 00:00:00 | 29,10 | 30,00 | 28,25 | 29,31 | 2.297.800 | | 2002-10-01 | 00:00:00 | 28,85 | 30,00 | 28,31 | 30,00 | 3.062.800 | | 2002-10-02 | 00:00:00 | 28,55 | 31,10 | 28,55 | 29,60 | 5.398.000 | | 2002-10-03 | 00:00:00 | 29,50 | 30,49 | 29,30 | 29,61 | 2.653.800 | | 2002-10-04 | 00:00:00 | 29,90 | 30,31 | 28,87 | 29,40 | 2.136.200 | | 2002-10-07 | 00:00:00 | 29,25 | 29,99 | 28,64 | 28,66 | 1.947.600 | | 2002-10-08 | 00:00:00 | 28,41 | 29,09 | 27,81 | 28,54 | 2.205.400 | | 2002-10-09 | 00:00:00 | 28,00 | 28,89 | 27,47 | 27,47 | 1.547.400 | | 2002-10-10 | 00:00:00 | 27,22 | 28,76 | 26,55 | 28,76 | 2.991.800 | | 2002-10-11 | 00:00:00 | 29,65 | 30,00 | 29,00 | 29,49 | 2.062.800 | | 2002-10-14 | 00:00:00 | 29,49 | 31,10 | 29,30 | 30,98 | 1.598.000 | | 2002-10-15 | 00:00:00 | 31,85 | 33,08 | 31,71 | 32,96 | 2.973.200 | | 2002-10-16 | 00:00:00 | 32,60 | 33,18 | 31,65 | 31,68 | 2.628.400 | | 2002-10-17 | 00:00:00 | 32,18 | 32,94 | 31,91 | 32,72 | 2.545.400 | | 2002-10-18 | 00:00:00 | 32,73 | 32,78 | 31,10 | 32,48 | 1.995.200 | | 2002-10-21 | 00:00:00 | 32,10 | 32,90 | 31,51 | 32,90 | 2.134.200 | | 2002-10-22 | 00:00:00 | 32,40 | 32,72 | 31,11 | 31,75 | 2.152.200 | | 2002-10-23 | 00:00:00 | 31,75 | 32,46 | 31,40 | 32,45 | 3.496.800 | | 2002-10-24 | 00:00:00 | 33,25 | 33,25 | 31,35 | 31,57 | 2.482.800 | | 2002-10-25 | 00:00:00 | 31,40 | 31,40 | 29,59 | 30,02 | 2.978.000 | | 2002-10-28 | 00:00:00 | 30,03 | 31,47 | 29,76 | 30,65 | 2.383.800 | | 2002-10-29 | 00:00:00 | 30,66 | 30,66 | 29,11 | 29,65 | 3.015.400 | | 2002-10-30 | 00:00:00 | 29,95 | 31,52 | 29,95 | 31,37 | 2.238.000 | | 2002-10-31 | 00:00:00 | 31,62 | 32,07 | 31,25 | 31,26 | 2.347.000 | | 2002-11-01 | 00:00:00 | 31,68 | 33,20 | 31,20 | 32,83 | 3.388.200 | | 2002-11-04 | 00:00:00 | 32,84 | 33,25 | 32,00 | 32,25 | 2.053.600 | | 2002-11-05 | 00:00:00 | 32,20 | 32,87 | 31,82 | 32,60 | 1.611.800 | | 2002-11-06 | 00:00:00 | 32,61 | 34,45 | 32,61 | 34,41 | 2.652.000 | | 2002-11-07 | 00:00:00 | 34,45 | 34,81 | 33,11 | 33,24 | 2.208.400 | | 2002-11-08 | 00:00:00 | 33,39 | 33,40 | 32,29 | 32,66 | 2.027.000 | | 2002-11-11 | 00:00:00 | 32,91 | 33,10 | 31,79 | 31,87 | 1.279.200 | | 2002-11-12 | 00:00:00 | 32,15 | 32,48 | 31,28 | 31,60 | 1.268.200 | | 2002-11-13 | 00:00:00 | 31,35 | 32,14 | 30,16 | 30,60 | 2.756.600 | | 2002-11-14 | 00:00:00 | 30,67 | 31,86 | 30,67 | 31,70 | 2.374.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
