(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 54,27 | 54,50 | 53,56 | 53,97 | 2.148.400 | | 2004-06-22 | 00:00:00 | 53,98 | 55,12 | 53,60 | 55,06 | 1.867.400 | | 2004-06-23 | 00:00:00 | 55,06 | 56,10 | 54,48 | 55,94 | 2.496.000 | | 2004-06-24 | 00:00:00 | 55,95 | 56,62 | 54,40 | 54,71 | 1.984.600 | | 2004-06-25 | 00:00:00 | 54,71 | 55,99 | 54,41 | 55,99 | 3.107.800 | | 2004-06-28 | 00:00:00 | 55,75 | 55,76 | 53,78 | 53,82 | 2.572.400 | | 2004-06-29 | 00:00:00 | 53,61 | 54,67 | 53,57 | 54,61 | 2.635.400 | | 2004-06-30 | 00:00:00 | 54,61 | 55,85 | 54,57 | 55,76 | 2.295.400 | | 2004-07-01 | 00:00:00 | 55,76 | 56,94 | 55,57 | 56,27 | 2.672.400 | | 2004-07-02 | 00:00:00 | 56,27 | 57,21 | 55,77 | 56,76 | 1.720.800 | | 2004-07-06 | 00:00:00 | 57,31 | 58,26 | 56,26 | 56,45 | 2.702.000 | | 2004-07-07 | 00:00:00 | 56,45 | 56,55 | 55,84 | 56,05 | 2.738.800 | | 2004-07-08 | 00:00:00 | 55,90 | 56,28 | 54,85 | 55,29 | 2.039.000 | | 2004-07-09 | 00:00:00 | 55,76 | 56,20 | 55,37 | 55,94 | 2.429.000 | | 2004-07-12 | 00:00:00 | 55,94 | 55,94 | 55,02 | 55,36 | 1.760.000 | | 2004-07-13 | 00:00:00 | 55,25 | 55,25 | 54,25 | 54,54 | 2.322.200 | | 2004-07-14 | 00:00:00 | 54,50 | 56,02 | 54,27 | 56,02 | 3.004.600 | | 2004-07-15 | 00:00:00 | 55,82 | 57,99 | 55,65 | 57,87 | 3.888.000 | | 2004-07-16 | 00:00:00 | 58,50 | 59,15 | 58,10 | 58,60 | 3.466.600 | | 2004-07-19 | 00:00:00 | 58,60 | 58,85 | 57,71 | 58,27 | 1.850.400 | | 2004-07-20 | 00:00:00 | 58,27 | 58,41 | 57,37 | 58,00 | 2.185.200 | | 2004-07-21 | 00:00:00 | 58,40 | 59,30 | 56,27 | 56,50 | 3.734.400 | | 2004-07-22 | 00:00:00 | 56,50 | 57,50 | 55,64 | 56,83 | 4.073.600 | | 2004-07-23 | 00:00:00 | 57,05 | 57,26 | 56,24 | 56,97 | 2.359.600 | | 2004-07-26 | 00:00:00 | 57,15 | 58,06 | 55,80 | 56,47 | 2.860.400 | | 2004-07-27 | 00:00:00 | 56,48 | 58,02 | 56,13 | 57,66 | 2.239.800 | | 2004-07-28 | 00:00:00 | 57,67 | 58,55 | 57,56 | 57,75 | 2.196.200 | | 2004-07-29 | 00:00:00 | 57,98 | 58,89 | 57,05 | 58,45 | 2.773.200 | | 2004-07-30 | 00:00:00 | 58,65 | 59,05 | 58,16 | 58,28 | 1.446.400 | | 2004-08-02 | 00:00:00 | 58,00 | 58,56 | 57,15 | 57,50 | 2.450.200 | | 2004-08-03 | 00:00:00 | 57,75 | 58,43 | 57,59 | 57,61 | 2.276.600 | | 2004-08-04 | 00:00:00 | 57,71 | 57,76 | 55,67 | 56,13 | 2.371.800 | | 2004-08-05 | 00:00:00 | 56,49 | 56,63 | 54,61 | 54,88 | 4.305.200 | | 2004-08-06 | 00:00:00 | 54,88 | 55,19 | 52,04 | 52,97 | 3.983.000 | | 2004-08-09 | 00:00:00 | 53,25 | 53,82 | 52,88 | 53,62 | 4.369.400 | | 2004-08-10 | 00:00:00 | 53,61 | 54,38 | 53,15 | 53,46 | 1.972.800 | | 2004-08-11 | 00:00:00 | 53,26 | 54,30 | 52,89 | 53,24 | 2.637.400 | | 2004-08-12 | 00:00:00 | 53,49 | 53,62 | 52,13 | 52,18 | 2.270.400 | | 2004-08-13 | 00:00:00 | 52,32 | 52,95 | 51,93 | 52,48 | 1.807.000 | | 2004-08-16 | 00:00:00 | 52,49 | 53,45 | 52,12 | 53,45 | 2.475.800 | | 2004-08-17 | 00:00:00 | 53,32 | 53,33 | 52,04 | 52,33 | 3.404.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
