(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-04 | 00:00:00 | 63,98 | 64,25 | 61,87 | 62,81 | 3.306.400 | | 2005-04-05 | 00:00:00 | 62,65 | 63,16 | 61,63 | 62,23 | 2.649.200 | | 2005-04-06 | 00:00:00 | 62,23 | 64,00 | 61,99 | 63,60 | 3.442.000 | | 2005-04-07 | 00:00:00 | 64,15 | 64,28 | 61,85 | 62,73 | 2.784.400 | | 2005-04-08 | 00:00:00 | 62,30 | 62,95 | 61,33 | 61,40 | 2.950.600 | | 2005-04-11 | 00:00:00 | 61,28 | 62,15 | 60,32 | 62,03 | 2.100.200 | | 2005-04-12 | 00:00:00 | 61,65 | 61,70 | 59,94 | 60,72 | 3.959.400 | | 2005-04-13 | 00:00:00 | 60,66 | 61,42 | 59,21 | 59,37 | 3.008.000 | | 2005-04-14 | 00:00:00 | 59,55 | 59,91 | 58,40 | 58,66 | 4.884.000 | | 2005-04-15 | 00:00:00 | 58,66 | 59,50 | 57,27 | 57,60 | 4.013.400 | | 2005-04-18 | 00:00:00 | 57,60 | 58,80 | 57,45 | 58,13 | 3.134.800 | | 2005-04-19 | 00:00:00 | 58,75 | 59,96 | 58,66 | 59,36 | 2.933.600 | | 2005-04-20 | 00:00:00 | 59,60 | 60,10 | 58,10 | 58,37 | 2.760.400 | | 2005-04-21 | 00:00:00 | 58,90 | 60,75 | 58,50 | 60,68 | 2.864.400 | | 2005-04-22 | 00:00:00 | 60,71 | 62,00 | 60,09 | 61,03 | 3.586.400 | | 2005-04-25 | 00:00:00 | 62,00 | 62,52 | 61,37 | 62,16 | 2.782.000 | | 2005-04-26 | 00:00:00 | 62,03 | 62,59 | 61,19 | 61,45 | 4.733.200 | | 2005-04-27 | 00:00:00 | 61,45 | 61,49 | 59,34 | 59,48 | 5.277.600 | | 2005-04-28 | 00:00:00 | 58,36 | 59,70 | 58,36 | 58,80 | 3.034.800 | | 2005-04-29 | 00:00:00 | 59,08 | 59,34 | 57,71 | 58,18 | 3.683.600 | | 2005-05-02 | 00:00:00 | 58,18 | 59,97 | 58,04 | 59,96 | 2.560.000 | | 2005-05-03 | 00:00:00 | 59,56 | 59,57 | 57,69 | 57,90 | 2.504.800 | | 2005-05-04 | 00:00:00 | 58,15 | 59,66 | 57,30 | 59,42 | 3.335.600 | | 2005-05-05 | 00:00:00 | 60,00 | 60,47 | 58,96 | 59,73 | 2.449.600 | | 2005-05-06 | 00:00:00 | 60,45 | 60,73 | 59,44 | 59,57 | 1.902.400 | | 2005-05-09 | 00:00:00 | 59,68 | 60,53 | 59,49 | 60,42 | 1.384.400 | | 2005-05-10 | 00:00:00 | 60,06 | 60,15 | 58,40 | 58,49 | 2.347.600 | | 2005-05-11 | 00:00:00 | 58,49 | 59,01 | 57,68 | 58,85 | 1.978.000 | | 2005-05-12 | 00:00:00 | 58,38 | 58,46 | 56,33 | 56,43 | 3.402.400 | | 2005-05-13 | 00:00:00 | 56,55 | 56,94 | 55,57 | 55,83 | 3.112.800 | | 2005-05-16 | 00:00:00 | 55,22 | 56,65 | 54,69 | 56,54 | 3.640.800 | | 2005-05-17 | 00:00:00 | 56,50 | 57,51 | 56,33 | 57,27 | 2.651.400 | | 2005-05-18 | 00:00:00 | 57,61 | 58,53 | 55,80 | 56,45 | 3.290.200 | | 2005-05-19 | 00:00:00 | 56,45 | 57,56 | 56,36 | 57,38 | 2.033.600 | | 2005-05-20 | 00:00:00 | 57,50 | 57,80 | 56,72 | 56,79 | 1.930.200 | | 2005-05-23 | 00:00:00 | 56,79 | 57,78 | 56,32 | 57,66 | 2.142.200 | | 2005-05-24 | 00:00:00 | 57,82 | 58,22 | 57,18 | 57,68 | 2.704.400 | | 2005-05-25 | 00:00:00 | 57,62 | 59,12 | 57,10 | 58,88 | 2.757.600 | | 2005-05-26 | 00:00:00 | 58,90 | 59,30 | 58,49 | 59,18 | 1.538.600 | | 2005-05-27 | 00:00:00 | 59,44 | 59,65 | 58,82 | 59,25 | 1.657.000 | | 2005-05-30 | 00:00:00 | 2,21 | 2,33 | 2,19 | 2,19 | 1.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
