(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-05 | 00:00:00 | 58,26 | 58,35 | 57,18 | 58,27 | 2.257.500 | | 2007-06-06 | 00:00:00 | 58,00 | 58,27 | 56,41 | 56,60 | 2.737.100 | | 2007-06-07 | 00:00:00 | 56,30 | 57,10 | 55,34 | 55,34 | 2.283.500 | | 2007-06-08 | 00:00:00 | 55,30 | 56,25 | 54,77 | 56,00 | 1.983.300 | | 2007-06-11 | 00:00:00 | 56,22 | 57,64 | 55,63 | 57,21 | 1.685.200 | | 2007-06-12 | 00:00:00 | 57,21 | 57,21 | 55,96 | 56,00 | 1.562.900 | | 2007-06-13 | 00:00:00 | 56,78 | 58,25 | 56,32 | 58,23 | 1.995.700 | | 2007-06-14 | 00:00:00 | 58,36 | 59,68 | 57,51 | 59,43 | 2.820.600 | | 2007-06-15 | 00:00:00 | 59,97 | 60,41 | 59,70 | 60,25 | 3.354.300 | | 2007-06-18 | 00:00:00 | 60,60 | 60,73 | 59,27 | 59,78 | 2.547.900 | | 2007-06-19 | 00:00:00 | 59,23 | 60,41 | 59,23 | 60,17 | 2.265.200 | | 2007-06-20 | 00:00:00 | 60,17 | 60,43 | 58,58 | 58,61 | 2.546.300 | | 2007-06-21 | 00:00:00 | 59,01 | 60,49 | 58,73 | 60,43 | 2.958.200 | | 2007-06-22 | 00:00:00 | 58,99 | 60,82 | 58,68 | 59,94 | 3.154.800 | | 2007-06-25 | 00:00:00 | 59,48 | 59,53 | 57,88 | 58,35 | 3.379.000 | | 2007-06-26 | 00:00:00 | 58,58 | 58,58 | 57,32 | 57,54 | 2.954.600 | | 2007-06-27 | 00:00:00 | 57,45 | 59,16 | 56,91 | 59,12 | 3.025.300 | | 2007-06-28 | 00:00:00 | 59,81 | 60,77 | 58,03 | 58,28 | 2.177.200 | | 2007-06-29 | 00:00:00 | 59,08 | 59,79 | 58,28 | 58,64 | 1.842.900 | | 2007-07-02 | 00:00:00 | 58,16 | 59,47 | 58,16 | 59,46 | 1.662.000 | | 2007-07-03 | 00:00:00 | 59,71 | 60,45 | 59,50 | 60,31 | 772.000 | | 2007-07-04 | 00:00:00 | 8,94 | 9,00 | 8,94 | 9,00 | 100 | | 2007-07-05 | 00:00:00 | 60,65 | 61,06 | 59,36 | 60,37 | 1.879.000 | | 2007-07-06 | 00:00:00 | 60,80 | 61,54 | 60,55 | 60,85 | 1.742.600 | | 2007-07-09 | 00:00:00 | 61,28 | 62,00 | 60,81 | 61,00 | 2.195.800 | | 2007-07-10 | 00:00:00 | 61,00 | 61,62 | 60,15 | 60,82 | 1.916.400 | | 2007-07-11 | 00:00:00 | 60,00 | 60,50 | 59,48 | 59,98 | 2.231.200 | | 2007-07-12 | 00:00:00 | 60,93 | 61,97 | 59,98 | 61,97 | 2.034.200 | | 2007-07-13 | 00:00:00 | 60,85 | 62,00 | 60,45 | 61,67 | 2.474.100 | | 2007-07-16 | 00:00:00 | 61,16 | 62,74 | 60,80 | 61,33 | 2.393.800 | | 2007-07-17 | 00:00:00 | 61,96 | 62,85 | 60,73 | 60,89 | 2.704.100 | | 2007-07-18 | 00:00:00 | 60,96 | 62,30 | 60,66 | 62,11 | 2.530.500 | | 2007-07-19 | 00:00:00 | 62,92 | 63,55 | 62,11 | 63,46 | 1.799.200 | | 2007-07-20 | 00:00:00 | 62,07 | 64,61 | 62,07 | 64,41 | 3.408.700 | | 2007-07-23 | 00:00:00 | 65,73 | 65,74 | 63,77 | 64,69 | 3.431.000 | | 2007-07-24 | 00:00:00 | 63,99 | 63,99 | 60,50 | 60,85 | 3.803.400 | | 2007-07-25 | 00:00:00 | 62,07 | 63,67 | 60,95 | 63,34 | 4.198.300 | | 2007-07-26 | 00:00:00 | 62,50 | 63,84 | 60,17 | 61,33 | 4.664.900 | | 2007-07-27 | 00:00:00 | 61,07 | 62,97 | 60,01 | 60,40 | 3.841.300 | | 2007-07-30 | 00:00:00 | 60,40 | 62,17 | 59,53 | 61,94 | 3.107.100 | | 2007-07-31 | 00:00:00 | 62,44 | 62,80 | 61,33 | 61,41 | 2.746.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
