(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 33,84 | 35,68 | 33,84 | 35,55 | 4.670.400 | | 2003-07-09 | 00:00:00 | 35,85 | 36,63 | 35,85 | 36,29 | 3.197.200 | | 2003-07-10 | 00:00:00 | 36,30 | 36,30 | 34,53 | 34,95 | 4.343.800 | | 2003-07-11 | 00:00:00 | 35,20 | 35,50 | 34,51 | 35,17 | 2.056.000 | | 2003-07-14 | 00:00:00 | 35,17 | 35,22 | 33,79 | 33,96 | 3.541.600 | | 2003-07-15 | 00:00:00 | 33,97 | 34,78 | 33,90 | 34,38 | 3.996.400 | | 2003-07-16 | 00:00:00 | 34,63 | 34,74 | 33,50 | 33,97 | 3.543.400 | | 2003-07-17 | 00:00:00 | 33,97 | 35,45 | 33,64 | 34,98 | 4.643.800 | | 2003-07-18 | 00:00:00 | 34,98 | 38,00 | 34,51 | 37,87 | 8.452.400 | | 2003-07-21 | 00:00:00 | 39,00 | 39,05 | 34,32 | 37,05 | 4.800.200 | | 2003-07-22 | 00:00:00 | 37,05 | 37,25 | 36,26 | 36,61 | 3.453.800 | | 2003-07-23 | 00:00:00 | 37,08 | 37,40 | 35,18 | 36,16 | 3.798.600 | | 2003-07-24 | 00:00:00 | 36,65 | 37,09 | 35,78 | 35,78 | 3.368.000 | | 2003-07-25 | 00:00:00 | 35,78 | 36,24 | 35,17 | 35,97 | 2.028.000 | | 2003-07-28 | 00:00:00 | 36,00 | 36,40 | 35,18 | 35,82 | 2.493.200 | | 2003-07-29 | 00:00:00 | 35,82 | 35,82 | 34,05 | 34,48 | 3.787.400 | | 2003-07-30 | 00:00:00 | 34,65 | 34,99 | 34,17 | 34,88 | 2.935.400 | | 2003-07-31 | 00:00:00 | 34,88 | 36,59 | 34,88 | 35,84 | 3.857.600 | | 2003-08-01 | 00:00:00 | 35,53 | 35,97 | 34,89 | 35,75 | 2.949.200 | | 2003-08-04 | 00:00:00 | 35,75 | 35,75 | 34,24 | 34,83 | 3.350.000 | | 2003-08-05 | 00:00:00 | 35,00 | 35,55 | 34,64 | 34,65 | 2.485.000 | | 2003-08-06 | 00:00:00 | 34,65 | 35,60 | 34,55 | 35,55 | 3.208.000 | | 2003-08-07 | 00:00:00 | 35,64 | 37,32 | 34,80 | 37,16 | 3.558.400 | | 2003-08-08 | 00:00:00 | 37,16 | 37,16 | 36,50 | 36,89 | 2.333.200 | | 2003-08-11 | 00:00:00 | 37,00 | 37,59 | 36,75 | 37,02 | 1.682.000 | | 2003-08-12 | 00:00:00 | 37,25 | 37,55 | 36,91 | 37,55 | 2.211.600 | | 2003-08-13 | 00:00:00 | 37,55 | 37,82 | 36,91 | 37,50 | 1.906.400 | | 2003-08-14 | 00:00:00 | 37,79 | 39,00 | 36,44 | 37,02 | 4.228.200 | | 2003-08-15 | 00:00:00 | 37,02 | 37,45 | 37,02 | 37,39 | 1.229.600 | | 2003-08-18 | 00:00:00 | 37,39 | 38,28 | 36,79 | 38,00 | 2.111.800 | | 2003-08-19 | 00:00:00 | 37,75 | 38,50 | 37,73 | 37,80 | 1.942.200 | | 2003-08-20 | 00:00:00 | 37,80 | 39,08 | 36,97 | 38,91 | 2.686.000 | | 2003-08-21 | 00:00:00 | 39,75 | 39,75 | 38,86 | 39,30 | 3.546.600 | | 2003-08-22 | 00:00:00 | 39,55 | 39,58 | 38,40 | 38,60 | 2.012.400 | | 2003-08-25 | 00:00:00 | 38,60 | 38,71 | 37,90 | 38,00 | 1.490.600 | | 2003-08-26 | 00:00:00 | 37,90 | 38,05 | 37,29 | 37,80 | 1.404.600 | | 2003-08-27 | 00:00:00 | 37,81 | 38,65 | 37,50 | 37,50 | 2.149.600 | | 2003-08-28 | 00:00:00 | 37,41 | 39,24 | 37,00 | 39,24 | 4.552.600 | | 2003-08-29 | 00:00:00 | 39,24 | 39,50 | 38,55 | 39,09 | 1.433.400 | | 2003-09-02 | 00:00:00 | 39,09 | 39,09 | 38,15 | 39,00 | 2.476.000 | | 2003-09-03 | 00:00:00 | 39,00 | 39,37 | 38,54 | 38,94 | 2.454.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
