(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 36,44 | 36,99 | 36,09 | 36,13 | 1.891.400 | | 2003-10-30 | 00:00:00 | 36,25 | 36,38 | 35,44 | 36,30 | 1.916.200 | | 2003-10-31 | 00:00:00 | 36,42 | 38,02 | 36,33 | 37,23 | 4.280.400 | | 2003-11-03 | 00:00:00 | 37,36 | 37,60 | 36,36 | 36,46 | 1.933.400 | | 2003-11-04 | 00:00:00 | 36,46 | 37,08 | 35,66 | 37,00 | 3.739.800 | | 2003-11-05 | 00:00:00 | 36,85 | 37,25 | 36,52 | 36,78 | 3.792.800 | | 2003-11-06 | 00:00:00 | 37,00 | 37,06 | 36,30 | 36,90 | 2.491.000 | | 2003-11-07 | 00:00:00 | 37,10 | 37,30 | 36,77 | 37,23 | 1.363.800 | | 2003-11-10 | 00:00:00 | 37,05 | 37,60 | 36,60 | 36,61 | 1.259.600 | | 2003-11-11 | 00:00:00 | 36,50 | 36,76 | 36,30 | 36,59 | 1.348.000 | | 2003-11-12 | 00:00:00 | 36,40 | 36,82 | 36,38 | 36,77 | 1.573.200 | | 2003-11-13 | 00:00:00 | 37,15 | 38,75 | 37,15 | 38,60 | 5.002.200 | | 2003-11-14 | 00:00:00 | 38,30 | 39,49 | 38,26 | 39,07 | 3.795.400 | | 2003-11-17 | 00:00:00 | 39,07 | 39,07 | 38,05 | 38,53 | 2.226.000 | | 2003-11-18 | 00:00:00 | 38,53 | 38,62 | 37,53 | 38,14 | 2.304.400 | | 2003-11-19 | 00:00:00 | 38,14 | 38,29 | 37,59 | 37,88 | 2.804.600 | | 2003-11-20 | 00:00:00 | 37,89 | 38,24 | 37,42 | 37,50 | 2.345.600 | | 2003-11-21 | 00:00:00 | 37,30 | 37,45 | 36,91 | 37,07 | 2.091.600 | | 2003-11-24 | 00:00:00 | 37,30 | 37,34 | 36,83 | 36,85 | 2.568.400 | | 2003-11-25 | 00:00:00 | 36,93 | 37,65 | 36,85 | 37,43 | 2.427.000 | | 2003-11-26 | 00:00:00 | 37,45 | 38,14 | 37,38 | 37,95 | 1.397.400 | | 2003-11-28 | 00:00:00 | 37,95 | 38,03 | 37,54 | 37,54 | 707.400 | | 2003-12-01 | 00:00:00 | 37,54 | 38,60 | 37,45 | 38,53 | 1.370.000 | | 2003-12-02 | 00:00:00 | 38,53 | 39,95 | 38,45 | 38,82 | 1.557.600 | | 2003-12-03 | 00:00:00 | 38,82 | 38,95 | 38,36 | 38,39 | 1.879.200 | | 2003-12-04 | 00:00:00 | 38,39 | 39,93 | 38,26 | 39,57 | 3.114.800 | | 2003-12-05 | 00:00:00 | 39,42 | 40,28 | 39,25 | 40,22 | 2.902.800 | | 2003-12-08 | 00:00:00 | 39,85 | 39,86 | 39,04 | 39,65 | 3.982.600 | | 2003-12-09 | 00:00:00 | 39,65 | 39,74 | 39,26 | 39,34 | 1.846.600 | | 2003-12-10 | 00:00:00 | 39,51 | 39,65 | 38,76 | 39,25 | 1.942.200 | | 2003-12-11 | 00:00:00 | 39,10 | 39,40 | 38,73 | 39,30 | 1.905.200 | | 2003-12-12 | 00:00:00 | 39,46 | 40,25 | 39,11 | 40,25 | 1.530.800 | | 2003-12-15 | 00:00:00 | 40,00 | 40,38 | 39,22 | 39,31 | 2.097.200 | | 2003-12-16 | 00:00:00 | 39,20 | 39,71 | 39,11 | 39,54 | 2.046.200 | | 2003-12-17 | 00:00:00 | 39,58 | 39,98 | 39,16 | 39,93 | 2.177.200 | | 2003-12-18 | 00:00:00 | 39,93 | 41,90 | 39,80 | 41,73 | 4.638.600 | | 2003-12-19 | 00:00:00 | 41,73 | 42,09 | 40,91 | 41,40 | 2.743.400 | | 2003-12-22 | 00:00:00 | 41,41 | 41,88 | 41,05 | 41,88 | 1.459.800 | | 2003-12-23 | 00:00:00 | 41,85 | 41,85 | 40,76 | 41,20 | 1.488.200 | | 2003-12-24 | 00:00:00 | 41,05 | 42,32 | 41,05 | 42,05 | 782.800 | | 2003-12-26 | 00:00:00 | 42,05 | 42,37 | 41,82 | 42,10 | 446.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
