(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 | | 2005-09-19 | 00:00:00 | 33,11 | 33,83 | 33,10 | 33,46 | 2.273.400 | | 2005-09-20 | 00:00:00 | 33,40 | 33,51 | 32,56 | 33,29 | 2.156.300 | | 2005-09-21 | 00:00:00 | 34,10 | 34,10 | 32,81 | 33,29 | 2.012.800 | | 2005-09-22 | 00:00:00 | 33,75 | 33,75 | 32,18 | 32,66 | 2.277.200 | | 2005-09-23 | 00:00:00 | 32,60 | 32,61 | 31,75 | 31,91 | 2.116.200 | | 2005-09-26 | 00:00:00 | 31,75 | 32,83 | 31,73 | 32,82 | 1.799.100 | | 2005-09-27 | 00:00:00 | 32,82 | 32,88 | 32,44 | 32,86 | 2.007.300 | | 2005-09-28 | 00:00:00 | 32,95 | 33,08 | 32,45 | 32,92 | 1.894.100 | | 2005-09-29 | 00:00:00 | 33,15 | 33,49 | 32,65 | 33,41 | 1.779.900 | | 2005-09-30 | 00:00:00 | 33,30 | 33,58 | 33,15 | 33,31 | 2.132.700 | | 2005-10-03 | 00:00:00 | 33,45 | 33,86 | 33,17 | 33,40 | 2.193.600 | | 2005-10-04 | 00:00:00 | 33,30 | 33,31 | 31,76 | 31,80 | 2.696.800 | | 2005-10-05 | 00:00:00 | 31,97 | 32,10 | 30,34 | 30,41 | 4.193.200 | | 2005-10-06 | 00:00:00 | 30,30 | 30,78 | 29,60 | 30,06 | 3.961.000 | | 2005-10-07 | 00:00:00 | 30,39 | 31,12 | 30,05 | 30,99 | 3.080.400 | | 2005-10-10 | 00:00:00 | 31,23 | 31,23 | 30,44 | 30,78 | 2.512.600 | | 2005-10-11 | 00:00:00 | 31,25 | 31,75 | 31,16 | 31,56 | 2.576.600 | | 2005-10-12 | 00:00:00 | 31,70 | 31,70 | 30,55 | 30,83 | 1.961.200 | | 2005-10-13 | 00:00:00 | 30,63 | 30,80 | 29,69 | 30,73 | 3.706.000 | | 2005-10-14 | 00:00:00 | 30,50 | 31,49 | 30,06 | 31,34 | 2.767.000 | | 2005-10-17 | 00:00:00 | 31,90 | 31,92 | 30,95 | 31,17 | 2.018.500 | | 2005-10-18 | 00:00:00 | 30,78 | 31,16 | 29,61 | 29,61 | 2.533.300 | | 2005-10-19 | 00:00:00 | 29,80 | 31,00 | 29,11 | 30,99 | 3.583.200 | | 2005-10-20 | 00:00:00 | 30,59 | 31,14 | 29,77 | 30,37 | 3.330.500 | | 2005-10-21 | 00:00:00 | 29,77 | 31,28 | 29,75 | 30,71 | 2.433.000 | | 2005-10-24 | 00:00:00 | 30,45 | 31,70 | 30,32 | 31,63 | 2.137.400 | | 2005-10-25 | 00:00:00 | 31,63 | 32,49 | 31,55 | 32,19 | 2.869.000 | | 2005-10-26 | 00:00:00 | 31,25 | 32,72 | 31,13 | 32,04 | 3.886.400 | | 2005-10-27 | 00:00:00 | 32,06 | 32,16 | 30,65 | 31,00 | 2.824.000 | | 2005-10-28 | 00:00:00 | 31,00 | 32,20 | 30,59 | 32,14 | 3.156.400 | | 2005-10-31 | 00:00:00 | 32,14 | 32,71 | 31,84 | 32,40 | 2.101.400 | | 2005-11-01 | 00:00:00 | 31,75 | 32,59 | 31,50 | 32,52 | 2.243.000 | | 2005-11-02 | 00:00:00 | 32,27 | 33,84 | 32,27 | 33,67 | 2.661.700 | | 2005-11-03 | 00:00:00 | 34,10 | 34,42 | 33,42 | 33,96 | 2.949.700 | | 2005-11-04 | 00:00:00 | 33,97 | 34,01 | 33,33 | 33,53 | 3.090.900 | | 2005-11-07 | 00:00:00 | 33,31 | 33,50 | 32,53 | 33,27 | 2.579.100 | | 2005-11-08 | 00:00:00 | 33,05 | 33,97 | 32,59 | 33,39 | 2.138.100 | | 2005-11-09 | 00:00:00 | 33,30 | 34,32 | 32,48 | 33,53 | 3.013.900 | | 2005-11-10 | 00:00:00 | 33,39 | 33,43 | 31,96 | 32,69 | 2.784.900 | | 2005-11-11 | 00:00:00 | 32,45 | 33,05 | 32,29 | 32,81 | 1.652.200 | | 2005-11-14 | 00:00:00 | 33,23 | 34,03 | 33,11 | 33,72 | 2.558.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
