(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 | | 2005-02-04 | 00:00:00 | 61,27 | 61,48 | 60,68 | 60,93 | 2.342.000 | | 2005-02-07 | 00:00:00 | 60,94 | 61,25 | 59,20 | 59,70 | 2.292.800 | | 2005-02-08 | 00:00:00 | 59,48 | 60,73 | 59,14 | 60,20 | 1.540.600 | | 2005-02-09 | 00:00:00 | 60,06 | 60,79 | 59,32 | 59,82 | 2.387.400 | | 2005-02-10 | 00:00:00 | 60,29 | 62,20 | 60,05 | 61,59 | 3.525.400 | | 2005-02-11 | 00:00:00 | 61,98 | 62,36 | 61,41 | 62,05 | 3.144.800 | | 2005-02-14 | 00:00:00 | 62,20 | 62,44 | 60,58 | 61,24 | 2.390.400 | | 2005-02-15 | 00:00:00 | 61,24 | 61,97 | 60,73 | 61,31 | 2.226.200 | | 2005-02-16 | 00:00:00 | 61,56 | 63,69 | 61,22 | 63,63 | 3.398.000 | | 2005-02-17 | 00:00:00 | 63,74 | 64,12 | 62,84 | 62,90 | 4.359.600 | | 2005-02-18 | 00:00:00 | 63,44 | 63,94 | 63,00 | 63,66 | 3.450.200 | | 2005-02-21 | 00:00:00 | 2,33 | 2,40 | 2,33 | 2,40 | 1.000 | | 2005-02-22 | 00:00:00 | 64,35 | 64,35 | 62,48 | 62,48 | 3.054.800 | | 2005-02-23 | 00:00:00 | 62,48 | 64,08 | 62,48 | 64,08 | 2.369.400 | | 2005-02-24 | 00:00:00 | 64,19 | 64,81 | 62,50 | 64,12 | 3.665.600 | | 2005-02-25 | 00:00:00 | 64,00 | 65,02 | 63,71 | 64,99 | 2.820.000 | | 2005-02-28 | 00:00:00 | 65,56 | 66,29 | 63,52 | 64,26 | 3.705.200 | | 2005-03-01 | 00:00:00 | 64,26 | 64,49 | 62,25 | 62,60 | 2.524.000 | | 2005-03-02 | 00:00:00 | 62,40 | 63,78 | 62,33 | 63,00 | 3.301.400 | | 2005-03-03 | 00:00:00 | 63,30 | 64,73 | 63,07 | 64,56 | 2.748.600 | | 2005-03-04 | 00:00:00 | 64,56 | 65,77 | 64,12 | 65,53 | 2.288.200 | | 2005-03-07 | 00:00:00 | 65,53 | 65,59 | 64,07 | 65,11 | 2.282.800 | | 2005-03-08 | 00:00:00 | 65,11 | 65,93 | 64,09 | 64,34 | 2.368.200 | | 2005-03-09 | 00:00:00 | 64,78 | 65,15 | 61,87 | 62,05 | 4.016.200 | | 2005-03-10 | 00:00:00 | 61,69 | 62,75 | 60,89 | 61,97 | 4.204.400 | | 2005-03-11 | 00:00:00 | 61,85 | 63,38 | 61,71 | 62,39 | 2.535.200 | | 2005-03-14 | 00:00:00 | 61,81 | 63,11 | 61,24 | 63,03 | 2.748.400 | | 2005-03-15 | 00:00:00 | 63,06 | 63,63 | 61,58 | 61,78 | 3.568.800 | | 2005-03-16 | 00:00:00 | 61,78 | 63,08 | 61,06 | 61,49 | 3.046.600 | | 2005-03-17 | 00:00:00 | 62,20 | 62,55 | 61,28 | 62,00 | 3.072.800 | | 2005-03-18 | 00:00:00 | 62,36 | 63,15 | 61,73 | 62,07 | 2.891.800 | | 2005-03-21 | 00:00:00 | 62,07 | 62,89 | 61,67 | 62,62 | 2.806.800 | | 2005-03-22 | 00:00:00 | 62,62 | 64,46 | 62,32 | 62,55 | 3.546.000 | | 2005-03-23 | 00:00:00 | 62,02 | 62,02 | 60,20 | 60,82 | 4.188.800 | | 2005-03-24 | 00:00:00 | 61,20 | 61,83 | 60,55 | 60,90 | 2.242.600 | | 2005-03-28 | 00:00:00 | 60,45 | 61,99 | 60,26 | 61,59 | 2.431.600 | | 2005-03-29 | 00:00:00 | 61,50 | 62,46 | 60,02 | 60,02 | 3.126.000 | | 2005-03-30 | 00:00:00 | 60,15 | 60,82 | 58,94 | 60,73 | 3.820.000 | | 2005-03-31 | 00:00:00 | 60,95 | 63,16 | 60,95 | 62,73 | 3.334.400 | | 2005-04-01 | 00:00:00 | 63,19 | 63,43 | 62,40 | 63,43 | 2.830.000 | | 2005-04-04 | 00:00:00 | 63,98 | 64,25 | 61,87 | 62,81 | 3.306.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
