(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-14 | 00:00:00 | 33,23 | 34,03 | 33,11 | 33,72 | 2.558.200 | | 2005-11-15 | 00:00:00 | 33,50 | 34,59 | 33,38 | 33,79 | 3.111.000 | | 2005-11-16 | 00:00:00 | 33,98 | 35,51 | 33,98 | 35,49 | 3.230.900 | | 2005-11-17 | 00:00:00 | 35,69 | 35,93 | 35,04 | 35,65 | 3.258.200 | | 2005-11-18 | 00:00:00 | 35,65 | 35,83 | 35,25 | 35,72 | 2.036.700 | | 2005-11-21 | 00:00:00 | 36,00 | 37,54 | 35,88 | 37,40 | 2.657.300 | | 2005-11-22 | 00:00:00 | 38,28 | 38,33 | 37,43 | 38,05 | 2.710.700 | | 2005-11-23 | 00:00:00 | 37,80 | 38,46 | 37,08 | 38,00 | 2.003.000 | | 2005-11-24 | 00:00:00 | 4,26 | 4,26 | 4,26 | 4,26 | 0 | | 2005-11-25 | 00:00:00 | 38,01 | 38,24 | 37,62 | 37,89 | 616.800 | | 2005-11-28 | 00:00:00 | 37,50 | 37,56 | 36,40 | 36,72 | 1.909.500 | | 2005-11-29 | 00:00:00 | 36,97 | 37,44 | 36,43 | 36,85 | 2.162.800 | | 2005-11-30 | 00:00:00 | 36,94 | 38,18 | 36,86 | 37,79 | 2.392.400 | | 2005-12-01 | 00:00:00 | 38,25 | 39,05 | 38,09 | 39,04 | 2.528.100 | | 2005-12-02 | 00:00:00 | 39,00 | 39,31 | 38,29 | 39,17 | 2.026.400 | | 2005-12-05 | 00:00:00 | 39,58 | 39,69 | 38,65 | 39,05 | 2.893.800 | | 2005-12-06 | 00:00:00 | 39,06 | 39,31 | 38,55 | 38,72 | 2.562.400 | | 2005-12-07 | 00:00:00 | 39,19 | 39,25 | 38,21 | 38,60 | 2.236.000 | | 2005-12-08 | 00:00:00 | 38,31 | 39,42 | 38,31 | 39,37 | 3.321.000 | | 2005-12-09 | 00:00:00 | 39,04 | 39,39 | 38,57 | 39,25 | 1.805.400 | | 2005-12-12 | 00:00:00 | 39,56 | 39,75 | 38,73 | 39,59 | 1.567.500 | | 2005-12-13 | 00:00:00 | 39,89 | 40,08 | 39,11 | 39,20 | 2.095.600 | | 2005-12-14 | 00:00:00 | 38,47 | 39,58 | 38,00 | 39,30 | 2.440.400 | | 2005-12-15 | 00:00:00 | 39,12 | 39,38 | 37,99 | 38,61 | 2.116.700 | | 2005-12-16 | 00:00:00 | 39,00 | 39,00 | 37,78 | 37,86 | 2.577.200 | | 2005-12-19 | 00:00:00 | 37,60 | 37,89 | 36,59 | 36,84 | 2.713.300 | | 2005-12-20 | 00:00:00 | 37,05 | 38,01 | 37,00 | 37,72 | 1.500.900 | | 2005-12-21 | 00:00:00 | 37,97 | 38,46 | 37,47 | 37,88 | 1.822.400 | | 2005-12-22 | 00:00:00 | 38,13 | 38,19 | 37,20 | 37,43 | 1.236.800 | | 2005-12-23 | 00:00:00 | 37,35 | 37,57 | 36,47 | 37,43 | 1.471.500 | | 2005-12-27 | 00:00:00 | 37,36 | 37,37 | 36,25 | 36,58 | 1.341.500 | | 2005-12-28 | 00:00:00 | 36,76 | 37,74 | 36,60 | 37,47 | 1.603.900 | | 2005-12-29 | 00:00:00 | 37,27 | 37,74 | 36,90 | 36,90 | 1.098.700 | | 2005-12-30 | 00:00:00 | 36,45 | 37,68 | 36,25 | 37,11 | 1.166.500 | | 2006-01-02 | 00:00:00 | 4,89 | 5,02 | 4,89 | 5,02 | 500 | | 2006-01-03 | 00:00:00 | 37,33 | 38,82 | 37,24 | 38,79 | 3.357.100 | | 2006-01-04 | 00:00:00 | 38,25 | 39,27 | 38,21 | 39,07 | 1.841.700 | | 2006-01-05 | 00:00:00 | 38,60 | 38,73 | 37,48 | 37,82 | 2.272.700 | | 2006-01-06 | 00:00:00 | 38,50 | 39,35 | 38,09 | 39,34 | 1.574.000 | | 2006-01-09 | 00:00:00 | 39,19 | 39,47 | 38,53 | 39,37 | 1.935.100 | | 2006-01-10 | 00:00:00 | 39,20 | 40,24 | 39,17 | 40,14 | 1.608.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
