(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-30 | 00:00:00 | 2,21 | 2,33 | 2,19 | 2,19 | 1.000 | | 2005-05-31 | 00:00:00 | 59,25 | 59,26 | 58,06 | 58,76 | 2.428.400 | | 2005-06-01 | 00:00:00 | 58,90 | 59,50 | 58,59 | 59,37 | 3.203.400 | | 2005-06-02 | 00:00:00 | 59,38 | 59,38 | 58,19 | 58,76 | 3.591.800 | | 2005-06-03 | 00:00:00 | 59,09 | 59,70 | 58,96 | 59,14 | 2.374.800 | | 2005-06-06 | 00:00:00 | 59,64 | 59,98 | 58,40 | 58,87 | 3.535.800 | | 2005-06-07 | 00:00:00 | 58,87 | 59,32 | 58,02 | 58,11 | 2.530.600 | | 2005-06-08 | 00:00:00 | 58,00 | 59,00 | 57,64 | 57,92 | 4.935.000 | | 2005-06-09 | 00:00:00 | 58,37 | 59,83 | 58,07 | 59,70 | 3.249.600 | | 2005-06-10 | 00:00:00 | 59,90 | 60,74 | 59,01 | 60,41 | 3.089.800 | | 2005-06-13 | 00:00:00 | 60,29 | 60,86 | 59,80 | 60,61 | 2.198.800 | | 2005-06-14 | 00:00:00 | 60,62 | 61,43 | 59,99 | 60,22 | 1.865.400 | | 2005-06-15 | 00:00:00 | 60,80 | 61,90 | 60,28 | 61,90 | 2.893.000 | | 2005-06-16 | 00:00:00 | 62,23 | 62,96 | 61,94 | 62,82 | 2.505.200 | | 2005-06-17 | 00:00:00 | 63,50 | 64,11 | 62,25 | 64,11 | 3.758.800 | | 2005-06-20 | 00:00:00 | 64,19 | 64,37 | 63,50 | 63,78 | 2.822.200 | | 2005-06-21 | 00:00:00 | 63,38 | 63,59 | 62,33 | 62,34 | 2.073.400 | | 2005-06-22 | 00:00:00 | 62,72 | 62,99 | 61,64 | 62,77 | 2.669.600 | | 2005-06-23 | 00:00:00 | 62,77 | 64,05 | 62,05 | 63,40 | 3.240.400 | | 2005-06-24 | 00:00:00 | 63,82 | 63,89 | 62,75 | 62,93 | 1.790.200 | | 2005-06-27 | 00:00:00 | 63,38 | 64,17 | 62,96 | 64,00 | 2.194.000 | | 2005-06-28 | 00:00:00 | 63,78 | 64,39 | 63,00 | 63,12 | 2.557.800 | | 2005-06-29 | 00:00:00 | 63,13 | 63,97 | 63,00 | 63,71 | 2.761.600 | | 2005-06-30 | 00:00:00 | 63,72 | 64,81 | 63,49 | 63,70 | 2.526.600 | | 2005-07-01 | 00:00:00 | 63,89 | 64,92 | 63,46 | 64,86 | 2.124.000 | | 2005-07-04 | 00:00:00 | 2,50 | 2,50 | 2,47 | 2,47 | 0 | | 2005-07-05 | 00:00:00 | 65,15 | 67,23 | 65,00 | 66,95 | 2.920.800 | | 2005-07-06 | 00:00:00 | 67,40 | 67,77 | 65,58 | 65,92 | 2.710.800 | | 2005-07-07 | 00:00:00 | 65,60 | 66,62 | 65,18 | 66,50 | 2.904.600 | | 2005-07-08 | 00:00:00 | 66,90 | 67,65 | 66,04 | 66,28 | 3.180.800 | | 2005-07-11 | 00:00:00 | 66,28 | 67,33 | 65,69 | 67,33 | 2.153.800 | | 2005-07-12 | 00:00:00 | 67,70 | 68,43 | 67,15 | 67,93 | 2.209.800 | | 2005-07-13 | 00:00:00 | 67,93 | 68,47 | 66,17 | 66,72 | 3.223.000 | | 2005-07-14 | 00:00:00 | 66,72 | 67,22 | 64,87 | 65,13 | 3.047.600 | | 2005-07-15 | 00:00:00 | 65,82 | 65,89 | 64,72 | 64,91 | 2.392.800 | | 2005-07-18 | 00:00:00 | 64,69 | 65,18 | 63,83 | 64,46 | 2.207.800 | | 2005-07-19 | 00:00:00 | 64,80 | 66,51 | 64,25 | 66,35 | 2.016.000 | | 2005-07-20 | 00:00:00 | 66,41 | 66,84 | 65,44 | 66,37 | 1.954.400 | | 2005-07-21 | 00:00:00 | 66,56 | 67,23 | 65,74 | 66,58 | 2.771.000 | | 2005-07-22 | 00:00:00 | 67,91 | 69,88 | 67,37 | 69,54 | 4.704.000 | | 2005-07-25 | 00:00:00 | 69,60 | 69,61 | 67,40 | 68,33 | 5.537.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
