(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-13 | 00:00:00 | 43,33 | 44,01 | 43,13 | 43,69 | 2.368.000 | | 2006-12-14 | 00:00:00 | 43,94 | 44,68 | 43,94 | 44,11 | 3.003.100 | | 2006-12-15 | 00:00:00 | 44,12 | 44,41 | 43,83 | 44,02 | 1.951.000 | | 2006-12-18 | 00:00:00 | 43,88 | 43,90 | 42,19 | 42,33 | 2.600.000 | | 2006-12-19 | 00:00:00 | 41,92 | 43,34 | 41,61 | 42,93 | 2.145.100 | | 2006-12-20 | 00:00:00 | 42,77 | 43,18 | 42,10 | 42,17 | 1.267.800 | | 2006-12-21 | 00:00:00 | 42,17 | 42,40 | 41,58 | 41,95 | 1.903.600 | | 2006-12-22 | 00:00:00 | 41,19 | 42,08 | 41,19 | 41,65 | 1.681.000 | | 2006-12-26 | 00:00:00 | 41,55 | 42,02 | 40,99 | 41,37 | 1.456.800 | | 2006-12-27 | 00:00:00 | 41,24 | 41,76 | 40,81 | 41,68 | 1.247.400 | | 2006-12-28 | 00:00:00 | 41,49 | 41,96 | 41,22 | 41,46 | 1.209.200 | | 2006-12-29 | 00:00:00 | 41,35 | 41,39 | 40,95 | 41,07 | 1.737.500 | | 2007-01-02 | 00:00:00 | 8,01 | 8,03 | 7,91 | 7,94 | 1.600 | | 2007-01-03 | 00:00:00 | 41,07 | 41,07 | 38,93 | 39,15 | 5.025.900 | | 2007-01-04 | 00:00:00 | 39,95 | 39,95 | 37,43 | 37,50 | 5.125.700 | | 2007-01-05 | 00:00:00 | 37,50 | 37,83 | 36,80 | 37,12 | 4.418.300 | | 2007-01-08 | 00:00:00 | 37,60 | 38,49 | 37,27 | 37,49 | 2.628.900 | | 2007-01-09 | 00:00:00 | 36,90 | 37,78 | 36,42 | 37,20 | 3.028.400 | | 2007-01-10 | 00:00:00 | 37,79 | 37,79 | 36,44 | 36,79 | 3.000.900 | | 2007-01-11 | 00:00:00 | 36,78 | 37,46 | 36,13 | 36,21 | 3.532.300 | | 2007-01-12 | 00:00:00 | 36,46 | 37,26 | 36,26 | 37,00 | 3.491.900 | | 2007-01-15 | 00:00:00 | 7,62 | 7,76 | 7,62 | 7,66 | 1.200 | | 2007-01-16 | 00:00:00 | 37,00 | 37,30 | 36,49 | 36,81 | 2.215.200 | | 2007-01-17 | 00:00:00 | 36,75 | 37,53 | 36,49 | 37,50 | 3.840.800 | | 2007-01-18 | 00:00:00 | 37,51 | 37,85 | 36,76 | 37,12 | 3.262.100 | | 2007-01-19 | 00:00:00 | 37,60 | 38,89 | 37,35 | 38,80 | 3.811.600 | | 2007-01-22 | 00:00:00 | 39,14 | 39,22 | 38,10 | 38,39 | 3.104.200 | | 2007-01-23 | 00:00:00 | 38,65 | 40,04 | 38,65 | 39,88 | 3.454.300 | | 2007-01-24 | 00:00:00 | 39,62 | 40,30 | 39,34 | 40,14 | 2.316.000 | | 2007-01-25 | 00:00:00 | 39,98 | 40,19 | 39,04 | 39,26 | 2.011.400 | | 2007-01-26 | 00:00:00 | 39,50 | 39,99 | 38,99 | 39,21 | 1.699.800 | | 2007-01-29 | 00:00:00 | 39,06 | 39,41 | 38,36 | 38,75 | 2.508.400 | | 2007-01-30 | 00:00:00 | 38,71 | 39,73 | 38,03 | 39,53 | 4.323.200 | | 2007-01-31 | 00:00:00 | 39,53 | 40,08 | 38,93 | 39,68 | 3.084.400 | | 2007-02-01 | 00:00:00 | 39,95 | 40,29 | 39,49 | 39,90 | 2.788.600 | | 2007-02-02 | 00:00:00 | 40,01 | 40,55 | 39,75 | 40,30 | 2.298.700 | | 2007-02-05 | 00:00:00 | 40,54 | 40,83 | 40,39 | 40,51 | 1.790.100 | | 2007-02-06 | 00:00:00 | 40,95 | 41,00 | 40,53 | 40,93 | 2.475.300 | | 2007-02-07 | 00:00:00 | 40,92 | 41,30 | 40,55 | 40,80 | 2.409.600 | | 2007-02-08 | 00:00:00 | 40,81 | 41,36 | 40,40 | 41,10 | 2.252.200 | | 2007-02-09 | 00:00:00 | 41,11 | 41,65 | 41,01 | 41,27 | 2.816.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
