(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 | | 2006-06-28 | 00:00:00 | 42,50 | 42,73 | 42,02 | 42,59 | 1.930.400 | | 2006-06-29 | 00:00:00 | 43,16 | 44,50 | 42,78 | 44,40 | 2.056.800 | | 2006-06-30 | 00:00:00 | 44,50 | 44,85 | 43,96 | 44,47 | 1.820.000 | | 2006-07-03 | 00:00:00 | 44,70 | 45,39 | 44,45 | 45,36 | 999.300 | | 2006-07-04 | 00:00:00 | 7,65 | 7,65 | 7,59 | 7,59 | 1.300 | | 2006-07-05 | 00:00:00 | 45,36 | 45,36 | 43,40 | 44,80 | 5.501.200 | | 2006-07-06 | 00:00:00 | 44,81 | 45,07 | 43,92 | 44,12 | 1.861.200 | | 2006-07-07 | 00:00:00 | 44,26 | 44,67 | 42,82 | 42,89 | 2.474.400 | | 2006-07-10 | 00:00:00 | 42,88 | 43,59 | 42,50 | 42,90 | 1.876.600 | | 2006-07-11 | 00:00:00 | 43,13 | 44,97 | 43,13 | 44,75 | 2.581.100 | | 2006-07-12 | 00:00:00 | 44,74 | 45,21 | 44,29 | 45,21 | 3.320.500 | | 2006-07-13 | 00:00:00 | 45,21 | 45,41 | 44,13 | 44,37 | 3.018.400 | | 2006-07-14 | 00:00:00 | 44,98 | 45,52 | 43,83 | 45,37 | 3.047.700 | | 2006-07-17 | 00:00:00 | 45,00 | 45,05 | 42,95 | 43,15 | 2.911.900 | | 2006-07-18 | 00:00:00 | 43,71 | 43,81 | 41,93 | 42,37 | 3.147.500 | | 2006-07-19 | 00:00:00 | 42,32 | 43,60 | 41,98 | 43,60 | 2.584.100 | | 2006-07-20 | 00:00:00 | 43,60 | 44,00 | 40,95 | 41,06 | 4.298.000 | | 2006-07-21 | 00:00:00 | 41,06 | 41,07 | 38,69 | 38,93 | 5.229.000 | | 2006-07-24 | 00:00:00 | 39,31 | 40,38 | 38,78 | 40,24 | 2.993.400 | | 2006-07-25 | 00:00:00 | 41,90 | 42,82 | 41,34 | 42,76 | 3.075.900 | | 2006-07-26 | 00:00:00 | 42,76 | 43,70 | 41,54 | 43,35 | 3.974.600 | | 2006-07-27 | 00:00:00 | 44,00 | 44,29 | 43,32 | 43,45 | 3.617.600 | | 2006-07-28 | 00:00:00 | 43,45 | 43,64 | 42,24 | 43,26 | 2.311.400 | | 2006-07-31 | 00:00:00 | 43,48 | 44,96 | 43,42 | 44,57 | 2.577.900 | | 2006-08-01 | 00:00:00 | 44,35 | 44,78 | 43,71 | 44,46 | 1.660.000 | | 2006-08-02 | 00:00:00 | 45,10 | 45,94 | 44,42 | 45,20 | 2.672.000 | | 2006-08-03 | 00:00:00 | 44,79 | 46,48 | 44,35 | 45,97 | 3.421.200 | | 2006-08-04 | 00:00:00 | 46,00 | 46,26 | 43,66 | 44,29 | 2.284.400 | | 2006-08-07 | 00:00:00 | 44,68 | 45,31 | 43,83 | 44,56 | 2.624.200 | | 2006-08-08 | 00:00:00 | 44,56 | 45,40 | 44,02 | 44,41 | 2.648.200 | | 2006-08-09 | 00:00:00 | 44,89 | 45,33 | 43,78 | 43,91 | 1.666.900 | | 2006-08-10 | 00:00:00 | 43,73 | 44,28 | 43,08 | 44,27 | 1.688.200 | | 2006-08-11 | 00:00:00 | 44,28 | 44,28 | 42,77 | 43,31 | 1.585.500 | | 2006-08-14 | 00:00:00 | 42,92 | 43,25 | 42,31 | 42,66 | 1.512.600 | | 2006-08-15 | 00:00:00 | 43,26 | 43,37 | 42,10 | 43,30 | 1.608.800 | | 2006-08-16 | 00:00:00 | 43,51 | 44,29 | 43,16 | 43,65 | 1.949.900 | | 2006-08-17 | 00:00:00 | 43,40 | 43,41 | 41,95 | 42,51 | 1.845.600 | | 2006-08-18 | 00:00:00 | 43,04 | 43,34 | 42,30 | 43,26 | 1.786.200 | | 2006-08-21 | 00:00:00 | 43,40 | 43,85 | 43,28 | 43,64 | 1.100.100 | | 2006-08-22 | 00:00:00 | 43,44 | 43,95 | 43,37 | 43,72 | 1.069.800 | | 2006-08-23 | 00:00:00 | 43,72 | 43,72 | 42,53 | 42,72 | 1.621.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
