(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 32,70 | 32,73 | 31,90 | 32,32 | 2.698.000 | | 2003-03-14 | 00:00:00 | 32,32 | 32,70 | 32,22 | 32,61 | 2.302.400 | | 2003-03-17 | 00:00:00 | 32,61 | 33,45 | 32,57 | 33,20 | 2.524.400 | | 2003-03-18 | 00:00:00 | 33,20 | 34,61 | 32,85 | 34,59 | 3.438.800 | | 2003-03-19 | 00:00:00 | 34,61 | 34,77 | 33,54 | 34,03 | 2.015.200 | | 2003-03-20 | 00:00:00 | 34,03 | 35,26 | 33,75 | 34,96 | 3.224.600 | | 2003-03-21 | 00:00:00 | 34,75 | 35,00 | 33,89 | 34,10 | 4.031.400 | | 2003-03-24 | 00:00:00 | 34,10 | 34,51 | 33,37 | 33,45 | 2.698.800 | | 2003-03-25 | 00:00:00 | 33,70 | 34,23 | 33,37 | 33,60 | 3.371.800 | | 2003-03-26 | 00:00:00 | 33,65 | 34,15 | 33,35 | 34,00 | 2.095.800 | | 2003-03-27 | 00:00:00 | 34,00 | 35,35 | 33,97 | 34,82 | 2.960.800 | | 2003-03-28 | 00:00:00 | 34,60 | 35,40 | 34,60 | 35,21 | 2.535.200 | | 2003-03-31 | 00:00:00 | 33,98 | 35,45 | 33,98 | 35,23 | 3.621.000 | | 2003-04-01 | 00:00:00 | 35,00 | 35,48 | 34,88 | 35,17 | 1.966.600 | | 2003-04-02 | 00:00:00 | 35,17 | 35,79 | 34,71 | 35,78 | 2.068.200 | | 2003-04-03 | 00:00:00 | 35,78 | 35,99 | 34,93 | 34,99 | 2.264.800 | | 2003-04-04 | 00:00:00 | 35,15 | 35,55 | 34,51 | 34,69 | 1.749.000 | | 2003-04-07 | 00:00:00 | 34,69 | 35,00 | 34,37 | 34,47 | 1.792.600 | | 2003-04-08 | 00:00:00 | 34,47 | 34,70 | 34,20 | 34,62 | 1.848.800 | | 2003-04-09 | 00:00:00 | 34,97 | 35,07 | 34,59 | 34,84 | 1.659.400 | | 2003-04-10 | 00:00:00 | 35,09 | 36,24 | 35,08 | 35,95 | 2.319.200 | | 2003-04-11 | 00:00:00 | 35,95 | 36,45 | 35,09 | 36,36 | 3.417.400 | | 2003-04-14 | 00:00:00 | 36,35 | 36,44 | 35,95 | 36,40 | 2.858.800 | | 2003-04-15 | 00:00:00 | 36,30 | 36,33 | 35,78 | 35,92 | 2.143.400 | | 2003-04-16 | 00:00:00 | 35,93 | 36,24 | 35,41 | 35,50 | 1.728.000 | | 2003-04-17 | 00:00:00 | 34,75 | 37,38 | 34,75 | 37,19 | 3.742.800 | | 2003-04-21 | 00:00:00 | 37,09 | 37,62 | 36,84 | 37,38 | 2.103.200 | | 2003-04-22 | 00:00:00 | 37,28 | 37,61 | 36,93 | 37,50 | 2.405.800 | | 2003-04-23 | 00:00:00 | 38,00 | 38,25 | 36,76 | 37,01 | 4.422.200 | | 2003-04-24 | 00:00:00 | 37,02 | 37,29 | 36,70 | 37,27 | 2.296.400 | | 2003-04-25 | 00:00:00 | 37,02 | 37,29 | 36,81 | 37,01 | 1.005.400 | | 2003-04-28 | 00:00:00 | 36,81 | 37,09 | 35,83 | 36,00 | 2.936.600 | | 2003-04-29 | 00:00:00 | 36,00 | 36,25 | 35,10 | 35,36 | 2.569.400 | | 2003-04-30 | 00:00:00 | 35,36 | 36,13 | 35,36 | 35,56 | 4.435.000 | | 2003-05-01 | 00:00:00 | 35,56 | 35,93 | 34,98 | 35,24 | 1.682.600 | | 2003-05-02 | 00:00:00 | 35,25 | 36,60 | 35,25 | 36,35 | 2.204.800 | | 2003-05-05 | 00:00:00 | 36,25 | 36,87 | 36,20 | 36,79 | 1.681.800 | | 2003-05-06 | 00:00:00 | 36,64 | 37,39 | 36,49 | 36,80 | 2.120.400 | | 2003-05-07 | 00:00:00 | 36,80 | 38,35 | 36,38 | 37,69 | 3.233.800 | | 2003-05-08 | 00:00:00 | 37,70 | 38,53 | 37,30 | 38,34 | 2.799.000 | | 2003-05-09 | 00:00:00 | 38,49 | 38,54 | 37,89 | 38,40 | 2.180.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
