(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 56,70 | 57,38 | 56,65 | 57,32 | 3.272.400 | | 2004-12-10 | 00:00:00 | 57,68 | 58,01 | 56,26 | 56,64 | 2.161.000 | | 2004-12-13 | 00:00:00 | 56,85 | 57,08 | 56,36 | 56,55 | 3.472.000 | | 2004-12-14 | 00:00:00 | 56,98 | 57,26 | 56,50 | 56,83 | 4.228.400 | | 2004-12-15 | 00:00:00 | 57,00 | 57,30 | 56,39 | 57,20 | 3.445.000 | | 2004-12-16 | 00:00:00 | 57,20 | 57,43 | 56,58 | 56,64 | 2.839.000 | | 2004-12-17 | 00:00:00 | 57,22 | 57,25 | 56,13 | 56,50 | 3.121.800 | | 2004-12-20 | 00:00:00 | 56,50 | 56,55 | 55,92 | 56,16 | 2.830.000 | | 2004-12-21 | 00:00:00 | 56,35 | 56,73 | 55,45 | 56,68 | 3.556.800 | | 2004-12-22 | 00:00:00 | 56,70 | 57,02 | 54,61 | 55,85 | 3.055.600 | | 2004-12-23 | 00:00:00 | 55,79 | 56,58 | 55,63 | 56,21 | 1.335.200 | | 2004-12-27 | 00:00:00 | 55,39 | 55,72 | 54,00 | 54,11 | 3.368.200 | | 2004-12-28 | 00:00:00 | 54,11 | 54,48 | 53,70 | 53,98 | 4.357.000 | | 2004-12-29 | 00:00:00 | 54,11 | 54,97 | 53,83 | 54,82 | 3.287.200 | | 2004-12-30 | 00:00:00 | 54,35 | 54,55 | 54,12 | 54,35 | 3.815.400 | | 2004-12-31 | 00:00:00 | 54,50 | 54,77 | 54,30 | 54,41 | 1.491.200 | | 2005-01-03 | 00:00:00 | 53,70 | 53,70 | 52,41 | 52,51 | 2.579.400 | | 2005-01-04 | 00:00:00 | 52,74 | 53,44 | 52,22 | 52,37 | 4.071.000 | | 2005-01-05 | 00:00:00 | 52,37 | 52,69 | 51,67 | 51,91 | 3.907.400 | | 2005-01-06 | 00:00:00 | 51,65 | 53,52 | 51,60 | 53,21 | 4.352.800 | | 2005-01-07 | 00:00:00 | 53,07 | 53,15 | 51,66 | 53,00 | 6.146.800 | | 2005-01-10 | 00:00:00 | 53,57 | 54,62 | 53,57 | 54,24 | 4.656.600 | | 2005-01-11 | 00:00:00 | 54,04 | 54,52 | 53,39 | 54,33 | 3.139.400 | | 2005-01-12 | 00:00:00 | 54,75 | 55,98 | 54,42 | 55,90 | 4.637.400 | | 2005-01-13 | 00:00:00 | 56,48 | 58,18 | 56,27 | 57,27 | 4.932.600 | | 2005-01-14 | 00:00:00 | 57,27 | 57,72 | 56,41 | 57,44 | 2.834.400 | | 2005-01-17 | 00:00:00 | 1,92 | 2,02 | 1,92 | 1,92 | 300 | | 2005-01-18 | 00:00:00 | 57,96 | 59,03 | 56,99 | 57,66 | 2.625.200 | | 2005-01-19 | 00:00:00 | 57,51 | 58,17 | 57,43 | 57,56 | 1.988.400 | | 2005-01-20 | 00:00:00 | 57,02 | 57,40 | 56,41 | 56,90 | 3.935.200 | | 2005-01-21 | 00:00:00 | 57,65 | 58,25 | 57,10 | 57,16 | 2.953.400 | | 2005-01-24 | 00:00:00 | 58,29 | 58,99 | 57,93 | 58,19 | 4.132.200 | | 2005-01-25 | 00:00:00 | 58,90 | 59,46 | 58,25 | 58,70 | 4.366.000 | | 2005-01-26 | 00:00:00 | 58,55 | 59,28 | 57,96 | 58,96 | 2.125.200 | | 2005-01-27 | 00:00:00 | 59,00 | 60,05 | 58,65 | 59,50 | 3.153.200 | | 2005-01-28 | 00:00:00 | 57,75 | 58,51 | 57,28 | 57,41 | 3.826.800 | | 2005-01-31 | 00:00:00 | 57,41 | 59,37 | 56,73 | 59,20 | 2.774.000 | | 2005-02-01 | 00:00:00 | 59,25 | 60,13 | 58,76 | 59,78 | 2.806.000 | | 2005-02-02 | 00:00:00 | 59,93 | 61,19 | 59,71 | 60,65 | 3.253.600 | | 2005-02-03 | 00:00:00 | 60,65 | 61,21 | 59,78 | 61,00 | 3.550.800 | | 2005-02-04 | 00:00:00 | 61,27 | 61,48 | 60,68 | 60,93 | 2.342.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
