(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 30,20 | 30,69 | 29,63 | 29,85 | 2.087.800 | | 2003-01-15 | 00:00:00 | 29,90 | 31,35 | 29,80 | 30,87 | 3.261.800 | | 2003-01-16 | 00:00:00 | 31,30 | 32,32 | 31,19 | 32,27 | 3.323.200 | | 2003-01-17 | 00:00:00 | 32,28 | 32,28 | 31,35 | 31,90 | 2.964.600 | | 2003-01-21 | 00:00:00 | 31,91 | 31,91 | 30,82 | 30,86 | 2.350.000 | | 2003-01-22 | 00:00:00 | 30,87 | 31,86 | 30,06 | 31,50 | 4.315.600 | | 2003-01-23 | 00:00:00 | 31,51 | 32,33 | 31,10 | 32,30 | 2.711.400 | | 2003-01-24 | 00:00:00 | 32,30 | 32,30 | 31,20 | 31,42 | 2.625.400 | | 2003-01-27 | 00:00:00 | 31,30 | 31,39 | 29,90 | 30,18 | 2.662.400 | | 2003-01-28 | 00:00:00 | 30,50 | 31,15 | 30,15 | 30,26 | 2.126.400 | | 2003-01-29 | 00:00:00 | 30,27 | 31,15 | 29,50 | 30,95 | 3.314.600 | | 2003-01-30 | 00:00:00 | 30,96 | 32,01 | 30,96 | 31,27 | 3.480.600 | | 2003-01-31 | 00:00:00 | 31,28 | 32,18 | 31,08 | 31,84 | 2.653.000 | | 2003-02-03 | 00:00:00 | 31,85 | 32,58 | 31,53 | 32,05 | 2.471.000 | | 2003-02-04 | 00:00:00 | 32,05 | 33,25 | 31,65 | 33,15 | 2.644.600 | | 2003-02-05 | 00:00:00 | 33,35 | 33,76 | 32,66 | 33,00 | 2.235.600 | | 2003-02-06 | 00:00:00 | 33,06 | 33,49 | 32,48 | 32,97 | 1.605.800 | | 2003-02-07 | 00:00:00 | 33,20 | 33,32 | 32,11 | 32,14 | 1.600.600 | | 2003-02-10 | 00:00:00 | 32,30 | 33,08 | 32,14 | 32,99 | 1.852.200 | | 2003-02-11 | 00:00:00 | 33,00 | 33,69 | 32,81 | 32,98 | 2.331.200 | | 2003-02-12 | 00:00:00 | 33,18 | 33,31 | 32,05 | 32,06 | 2.154.200 | | 2003-02-13 | 00:00:00 | 32,06 | 32,28 | 31,05 | 31,43 | 2.073.800 | | 2003-02-14 | 00:00:00 | 31,40 | 32,11 | 31,40 | 31,95 | 1.908.200 | | 2003-02-18 | 00:00:00 | 32,00 | 33,25 | 31,50 | 33,25 | 2.286.600 | | 2003-02-19 | 00:00:00 | 33,10 | 33,40 | 32,60 | 32,88 | 1.568.400 | | 2003-02-20 | 00:00:00 | 32,89 | 33,85 | 32,63 | 33,80 | 2.394.000 | | 2003-02-21 | 00:00:00 | 34,35 | 35,36 | 33,51 | 35,34 | 4.224.600 | | 2003-02-24 | 00:00:00 | 35,34 | 36,30 | 35,05 | 36,30 | 4.314.000 | | 2003-02-25 | 00:00:00 | 36,65 | 37,40 | 35,55 | 36,05 | 7.820.400 | | 2003-02-26 | 00:00:00 | 36,05 | 36,88 | 35,70 | 36,48 | 3.532.600 | | 2003-02-27 | 00:00:00 | 36,48 | 36,50 | 34,76 | 34,95 | 5.033.600 | | 2003-02-28 | 00:00:00 | 35,00 | 35,44 | 34,65 | 34,86 | 3.312.200 | | 2003-03-03 | 00:00:00 | 34,86 | 35,20 | 34,41 | 34,66 | 2.344.200 | | 2003-03-04 | 00:00:00 | 34,66 | 34,93 | 34,30 | 34,56 | 1.798.600 | | 2003-03-05 | 00:00:00 | 34,47 | 34,88 | 34,25 | 34,54 | 2.396.800 | | 2003-03-06 | 00:00:00 | 34,48 | 35,10 | 34,35 | 34,99 | 3.161.400 | | 2003-03-07 | 00:00:00 | 34,65 | 35,10 | 33,83 | 34,20 | 3.405.200 | | 2003-03-10 | 00:00:00 | 34,21 | 34,27 | 33,60 | 33,75 | 2.134.800 | | 2003-03-11 | 00:00:00 | 33,78 | 34,18 | 32,71 | 32,71 | 2.281.600 | | 2003-03-12 | 00:00:00 | 32,55 | 32,71 | 31,81 | 32,24 | 2.912.400 | | 2003-03-13 | 00:00:00 | 32,70 | 32,73 | 31,90 | 32,32 | 2.698.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
