(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 | | 2006-03-07 | 00:00:00 | 38,00 | 38,05 | 36,45 | 36,84 | 2.772.100 | | 2006-03-08 | 00:00:00 | 36,75 | 36,78 | 35,64 | 36,20 | 3.279.800 | | 2006-03-09 | 00:00:00 | 36,70 | 36,70 | 35,55 | 35,96 | 2.630.400 | | 2006-03-10 | 00:00:00 | 35,95 | 36,51 | 35,13 | 36,14 | 2.248.600 | | 2006-03-13 | 00:00:00 | 36,42 | 37,19 | 36,34 | 36,74 | 1.682.500 | | 2006-03-14 | 00:00:00 | 36,97 | 37,55 | 36,26 | 37,48 | 1.762.000 | | 2006-03-15 | 00:00:00 | 37,48 | 37,89 | 36,68 | 37,09 | 2.397.000 | | 2006-03-16 | 00:00:00 | 37,09 | 37,89 | 36,59 | 37,68 | 2.158.800 | | 2006-03-17 | 00:00:00 | 37,68 | 37,94 | 36,85 | 37,14 | 2.079.500 | | 2006-03-20 | 00:00:00 | 37,14 | 37,50 | 36,09 | 36,35 | 2.002.300 | | 2006-03-21 | 00:00:00 | 36,10 | 36,82 | 35,88 | 36,11 | 1.894.500 | | 2006-03-22 | 00:00:00 | 36,15 | 37,10 | 36,00 | 36,58 | 1.881.700 | | 2006-03-23 | 00:00:00 | 36,89 | 37,78 | 36,78 | 37,65 | 1.502.700 | | 2006-03-24 | 00:00:00 | 37,80 | 38,40 | 37,64 | 38,24 | 1.670.100 | | 2006-03-27 | 00:00:00 | 38,25 | 38,57 | 37,56 | 38,27 | 1.366.400 | | 2006-03-28 | 00:00:00 | 38,28 | 39,07 | 38,09 | 38,94 | 2.211.500 | | 2006-03-29 | 00:00:00 | 38,90 | 39,15 | 38,42 | 39,08 | 2.294.000 | | 2006-03-30 | 00:00:00 | 39,57 | 39,84 | 38,73 | 39,41 | 1.935.900 | | 2006-03-31 | 00:00:00 | 39,41 | 39,41 | 38,06 | 38,96 | 2.021.400 | | 2006-04-03 | 00:00:00 | 39,35 | 39,78 | 38,43 | 38,57 | 1.562.800 | | 2006-04-04 | 00:00:00 | 38,42 | 39,39 | 37,91 | 39,29 | 1.634.500 | | 2006-04-05 | 00:00:00 | 39,73 | 40,23 | 38,78 | 40,23 | 2.233.400 | | 2006-04-06 | 00:00:00 | 40,47 | 40,74 | 39,49 | 40,24 | 1.524.900 | | 2006-04-07 | 00:00:00 | 40,25 | 40,47 | 38,97 | 39,46 | 1.417.200 | | 2006-04-10 | 00:00:00 | 39,97 | 40,67 | 39,50 | 40,54 | 1.597.300 | | 2006-04-11 | 00:00:00 | 40,85 | 41,17 | 39,35 | 39,69 | 1.784.700 | | 2006-04-12 | 00:00:00 | 39,94 | 40,21 | 39,51 | 40,15 | 2.013.300 | | 2006-04-13 | 00:00:00 | 40,15 | 40,29 | 39,13 | 40,23 | 1.313.400 | | 2006-04-17 | 00:00:00 | 42,16 | 42,16 | 40,10 | 40,80 | 1.112.200 | | 2006-04-18 | 00:00:00 | 41,45 | 41,93 | 40,81 | 41,83 | 1.794.800 | | 2006-04-19 | 00:00:00 | 41,70 | 43,27 | 41,59 | 43,24 | 2.617.100 | | 2006-04-20 | 00:00:00 | 43,00 | 43,18 | 41,00 | 42,48 | 2.201.400 | | 2006-04-21 | 00:00:00 | 42,94 | 43,96 | 42,03 | 43,23 | 2.143.900 | | 2006-04-24 | 00:00:00 | 43,24 | 43,33 | 42,28 | 43,21 | 1.725.700 | | 2006-04-25 | 00:00:00 | 44,50 | 44,74 | 42,28 | 43,27 | 3.458.300 | | 2006-04-26 | 00:00:00 | 44,50 | 44,73 | 43,04 | 43,19 | 4.140.800 | | 2006-04-27 | 00:00:00 | 42,10 | 42,93 | 40,95 | 42,19 | 3.089.900 | | 2006-04-28 | 00:00:00 | 42,50 | 43,34 | 41,84 | 42,23 | 2.321.700 | | 2006-05-01 | 00:00:00 | 43,10 | 43,28 | 42,43 | 42,85 | 2.654.500 | | 2006-05-02 | 00:00:00 | 43,35 | 44,85 | 42,85 | 44,62 | 3.087.500 | | 2006-05-03 | 00:00:00 | 44,63 | 44,90 | 43,52 | 43,86 | 2.905.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
