(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-03 | 00:00:00 | 44,63 | 44,90 | 43,52 | 43,86 | 2.905.800 | | 2006-05-04 | 00:00:00 | 43,61 | 44,12 | 42,50 | 43,80 | 2.699.000 | | 2006-05-05 | 00:00:00 | 43,85 | 44,65 | 43,58 | 44,20 | 1.710.200 | | 2006-05-08 | 00:00:00 | 43,35 | 44,08 | 42,83 | 43,96 | 1.448.100 | | 2006-05-09 | 00:00:00 | 43,92 | 44,62 | 43,60 | 44,11 | 1.377.800 | | 2006-05-10 | 00:00:00 | 44,11 | 44,50 | 43,40 | 44,39 | 1.974.100 | | 2006-05-11 | 00:00:00 | 45,00 | 45,50 | 43,87 | 44,14 | 2.872.800 | | 2006-05-12 | 00:00:00 | 44,14 | 44,15 | 42,52 | 42,67 | 2.287.600 | | 2006-05-15 | 00:00:00 | 42,57 | 42,67 | 40,49 | 41,08 | 2.876.100 | | 2006-05-16 | 00:00:00 | 41,65 | 42,31 | 41,10 | 41,81 | 2.694.600 | | 2006-05-17 | 00:00:00 | 41,75 | 42,39 | 40,58 | 40,67 | 2.468.500 | | 2006-05-18 | 00:00:00 | 40,70 | 41,18 | 40,06 | 40,28 | 2.503.300 | | 2006-05-19 | 00:00:00 | 40,06 | 40,85 | 39,37 | 40,34 | 2.726.800 | | 2006-05-22 | 00:00:00 | 39,93 | 40,49 | 38,65 | 40,07 | 2.050.300 | | 2006-05-23 | 00:00:00 | 40,99 | 41,35 | 39,67 | 39,70 | 3.218.300 | | 2006-05-24 | 00:00:00 | 39,15 | 39,89 | 37,93 | 39,01 | 3.236.100 | | 2006-05-25 | 00:00:00 | 39,60 | 40,30 | 39,03 | 40,30 | 2.408.600 | | 2006-05-26 | 00:00:00 | 40,30 | 40,70 | 40,00 | 40,35 | 1.451.200 | | 2006-05-29 | 00:00:00 | 7,27 | 7,27 | 7,27 | 7,27 | 0 | | 2006-05-30 | 00:00:00 | 40,91 | 41,14 | 39,85 | 39,96 | 2.035.400 | | 2006-05-31 | 00:00:00 | 39,94 | 41,06 | 39,49 | 40,96 | 3.204.900 | | 2006-06-01 | 00:00:00 | 40,93 | 41,12 | 39,96 | 40,62 | 2.574.300 | | 2006-06-02 | 00:00:00 | 41,00 | 41,64 | 40,81 | 41,44 | 2.457.200 | | 2006-06-05 | 00:00:00 | 41,87 | 41,87 | 39,87 | 39,95 | 1.893.600 | | 2006-06-06 | 00:00:00 | 39,94 | 40,64 | 39,10 | 39,83 | 2.128.500 | | 2006-06-07 | 00:00:00 | 39,83 | 39,84 | 38,02 | 38,10 | 2.164.900 | | 2006-06-08 | 00:00:00 | 37,74 | 38,60 | 36,67 | 38,35 | 3.624.100 | | 2006-06-09 | 00:00:00 | 38,75 | 38,84 | 37,18 | 38,14 | 2.951.000 | | 2006-06-12 | 00:00:00 | 38,10 | 38,50 | 36,69 | 36,70 | 2.244.900 | | 2006-06-13 | 00:00:00 | 36,42 | 37,31 | 35,80 | 36,31 | 3.269.500 | | 2006-06-14 | 00:00:00 | 36,31 | 37,58 | 36,26 | 37,21 | 2.819.600 | | 2006-06-15 | 00:00:00 | 38,15 | 40,25 | 38,02 | 40,20 | 3.914.500 | | 2006-06-16 | 00:00:00 | 40,27 | 40,76 | 39,28 | 40,50 | 3.759.700 | | 2006-06-19 | 00:00:00 | 40,43 | 40,44 | 38,78 | 38,95 | 3.116.400 | | 2006-06-20 | 00:00:00 | 39,25 | 39,77 | 38,39 | 38,45 | 1.567.200 | | 2006-06-21 | 00:00:00 | 39,45 | 41,26 | 39,30 | 40,67 | 4.019.800 | | 2006-06-22 | 00:00:00 | 40,42 | 41,11 | 40,17 | 40,75 | 3.397.800 | | 2006-06-23 | 00:00:00 | 41,45 | 42,71 | 41,26 | 42,58 | 3.879.600 | | 2006-06-26 | 00:00:00 | 42,50 | 43,37 | 41,80 | 43,21 | 2.335.100 | | 2006-06-27 | 00:00:00 | 43,64 | 43,95 | 42,26 | 42,27 | 2.293.900 | | 2006-06-28 | 00:00:00 | 42,50 | 42,73 | 42,02 | 42,59 | 1.930.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
