(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 39,00 | 39,37 | 38,54 | 38,94 | 2.454.200 | | 2003-09-04 | 00:00:00 | 38,90 | 39,15 | 38,36 | 38,77 | 3.222.200 | | 2003-09-05 | 00:00:00 | 38,77 | 38,94 | 38,11 | 38,12 | 2.276.600 | | 2003-09-08 | 00:00:00 | 38,22 | 38,59 | 38,13 | 38,55 | 2.139.200 | | 2003-09-09 | 00:00:00 | 38,55 | 38,55 | 37,05 | 37,25 | 3.017.600 | | 2003-09-10 | 00:00:00 | 37,25 | 37,25 | 36,01 | 36,08 | 4.020.400 | | 2003-09-11 | 00:00:00 | 36,25 | 36,75 | 35,78 | 36,19 | 4.023.800 | | 2003-09-12 | 00:00:00 | 36,00 | 36,35 | 35,62 | 36,20 | 2.047.000 | | 2003-09-15 | 00:00:00 | 36,21 | 36,74 | 36,08 | 36,18 | 1.296.200 | | 2003-09-16 | 00:00:00 | 36,06 | 36,37 | 35,84 | 36,28 | 1.535.000 | | 2003-09-17 | 00:00:00 | 36,25 | 36,33 | 35,60 | 35,73 | 2.328.200 | | 2003-09-18 | 00:00:00 | 35,73 | 36,03 | 34,94 | 35,95 | 6.492.400 | | 2003-09-19 | 00:00:00 | 35,95 | 36,26 | 35,52 | 36,21 | 3.347.600 | | 2003-09-22 | 00:00:00 | 36,15 | 36,54 | 35,77 | 36,06 | 3.730.200 | | 2003-09-23 | 00:00:00 | 36,00 | 36,37 | 35,70 | 36,02 | 1.681.600 | | 2003-09-24 | 00:00:00 | 36,95 | 37,67 | 36,65 | 37,00 | 4.365.200 | | 2003-09-25 | 00:00:00 | 37,00 | 37,34 | 36,79 | 36,84 | 3.458.400 | | 2003-09-26 | 00:00:00 | 36,84 | 36,84 | 35,68 | 35,91 | 2.264.800 | | 2003-09-29 | 00:00:00 | 35,91 | 36,57 | 35,90 | 36,17 | 1.797.200 | | 2003-09-30 | 00:00:00 | 36,17 | 36,50 | 35,65 | 35,98 | 2.657.800 | | 2003-10-01 | 00:00:00 | 35,98 | 36,58 | 35,88 | 36,58 | 2.775.000 | | 2003-10-02 | 00:00:00 | 36,50 | 36,95 | 36,25 | 36,86 | 2.476.400 | | 2003-10-03 | 00:00:00 | 36,87 | 37,95 | 36,18 | 37,45 | 1.992.600 | | 2003-10-06 | 00:00:00 | 37,60 | 37,88 | 37,25 | 37,63 | 1.151.400 | | 2003-10-07 | 00:00:00 | 37,63 | 37,91 | 36,75 | 37,80 | 1.583.200 | | 2003-10-08 | 00:00:00 | 37,60 | 38,52 | 37,60 | 37,96 | 2.174.800 | | 2003-10-09 | 00:00:00 | 37,83 | 37,88 | 36,96 | 37,51 | 3.191.800 | | 2003-10-10 | 00:00:00 | 37,55 | 37,98 | 37,46 | 37,57 | 1.626.800 | | 2003-10-13 | 00:00:00 | 37,75 | 37,88 | 37,24 | 37,47 | 1.966.400 | | 2003-10-14 | 00:00:00 | 37,25 | 37,50 | 36,58 | 36,82 | 2.047.200 | | 2003-10-15 | 00:00:00 | 36,82 | 36,82 | 35,75 | 35,86 | 2.739.400 | | 2003-10-16 | 00:00:00 | 35,86 | 36,82 | 35,86 | 36,67 | 2.738.200 | | 2003-10-17 | 00:00:00 | 36,67 | 37,60 | 36,41 | 36,82 | 3.779.000 | | 2003-10-20 | 00:00:00 | 37,20 | 37,56 | 36,33 | 37,40 | 4.072.200 | | 2003-10-21 | 00:00:00 | 37,32 | 38,20 | 37,18 | 37,72 | 2.412.800 | | 2003-10-22 | 00:00:00 | 37,72 | 37,75 | 37,06 | 37,15 | 2.352.000 | | 2003-10-23 | 00:00:00 | 37,15 | 37,30 | 33,61 | 37,05 | 2.359.600 | | 2003-10-24 | 00:00:00 | 36,95 | 37,04 | 36,25 | 36,43 | 1.437.200 | | 2003-10-27 | 00:00:00 | 36,43 | 36,72 | 36,10 | 36,19 | 1.550.000 | | 2003-10-28 | 00:00:00 | 36,19 | 36,44 | 35,30 | 36,44 | 2.348.800 | | 2003-10-29 | 00:00:00 | 36,44 | 36,99 | 36,09 | 36,13 | 1.891.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
