(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-25 | 00:00:00 | 71,59 | 71,98 | 70,59 | 71,57 | 1.962.700 | | 2007-09-26 | 00:00:00 | 72,06 | 72,43 | 69,86 | 70,78 | 2.815.300 | | 2007-09-27 | 00:00:00 | 71,72 | 72,15 | 70,22 | 72,01 | 1.961.300 | | 2007-09-28 | 00:00:00 | 72,71 | 72,87 | 71,13 | 71,40 | 1.564.000 | | 2007-10-01 | 00:00:00 | 71,36 | 72,86 | 70,58 | 72,76 | 1.873.700 | | 2007-10-02 | 00:00:00 | 71,95 | 72,20 | 69,52 | 71,24 | 3.247.500 | | 2007-10-03 | 00:00:00 | 71,30 | 71,57 | 70,00 | 70,84 | 2.231.100 | | 2007-10-04 | 00:00:00 | 69,79 | 71,24 | 68,35 | 70,94 | 2.139.400 | | 2007-10-05 | 00:00:00 | 71,44 | 71,50 | 69,95 | 70,78 | 1.719.300 | | 2007-10-08 | 00:00:00 | 70,11 | 70,22 | 68,91 | 69,06 | 1.660.500 | | 2007-10-09 | 00:00:00 | 69,85 | 71,51 | 69,12 | 71,32 | 1.739.600 | | 2007-10-10 | 00:00:00 | 70,40 | 73,82 | 70,40 | 73,65 | 2.353.600 | | 2007-10-11 | 00:00:00 | 74,17 | 76,95 | 72,64 | 73,58 | 3.387.200 | | 2007-10-12 | 00:00:00 | 73,51 | 74,56 | 72,78 | 74,10 | 1.632.500 | | 2007-10-15 | 00:00:00 | 75,01 | 76,99 | 74,24 | 74,64 | 2.197.000 | | 2007-10-16 | 00:00:00 | 74,71 | 74,71 | 72,31 | 72,58 | 2.901.300 | | 2007-10-17 | 00:00:00 | 72,81 | 73,08 | 69,50 | 70,77 | 3.211.100 | | 2007-10-18 | 00:00:00 | 70,29 | 71,92 | 70,00 | 71,03 | 2.116.500 | | 2007-10-19 | 00:00:00 | 69,05 | 69,05 | 63,23 | 63,63 | 8.188.000 | | 2007-10-22 | 00:00:00 | 62,68 | 65,20 | 62,25 | 64,24 | 4.246.400 | | 2007-10-23 | 00:00:00 | 65,11 | 66,77 | 63,46 | 66,77 | 3.931.600 | | 2007-10-24 | 00:00:00 | 67,62 | 68,62 | 65,99 | 68,32 | 3.598.200 | | 2007-10-25 | 00:00:00 | 68,35 | 68,62 | 65,05 | 66,75 | 4.118.400 | | 2007-10-26 | 00:00:00 | 67,09 | 67,43 | 65,31 | 66,32 | 3.364.800 | | 2007-10-29 | 00:00:00 | 66,99 | 67,56 | 66,32 | 67,20 | 1.733.300 | | 2007-10-30 | 00:00:00 | 66,58 | 66,81 | 64,16 | 64,25 | 2.587.600 | | 2007-10-31 | 00:00:00 | 64,56 | 66,31 | 63,10 | 66,05 | 3.331.400 | | 2007-11-01 | 00:00:00 | 65,08 | 66,66 | 63,38 | 63,89 | 3.074.200 | | 2007-11-02 | 00:00:00 | 64,70 | 67,15 | 64,20 | 66,51 | 2.749.900 | | 2007-11-05 | 00:00:00 | 65,79 | 66,60 | 65,25 | 66,14 | 1.726.300 | | 2007-11-06 | 00:00:00 | 66,42 | 68,48 | 65,97 | 68,44 | 2.122.100 | | 2007-11-07 | 00:00:00 | 68,40 | 68,40 | 64,86 | 64,87 | 2.507.600 | | 2007-11-08 | 00:00:00 | 65,73 | 66,21 | 63,33 | 64,83 | 2.542.700 | | 2007-11-09 | 00:00:00 | 64,07 | 64,90 | 62,50 | 63,07 | 2.069.300 | | 2007-11-12 | 00:00:00 | 62,81 | 62,81 | 58,91 | 59,25 | 3.510.200 | | 2007-11-13 | 00:00:00 | 59,87 | 62,31 | 59,12 | 62,05 | 2.836.600 | | 2007-11-14 | 00:00:00 | 62,55 | 64,68 | 62,55 | 63,03 | 2.706.000 | | 2007-11-15 | 00:00:00 | 63,20 | 63,69 | 60,03 | 60,58 | 2.831.400 | | 2007-11-16 | 00:00:00 | 61,58 | 62,27 | 60,02 | 62,05 | 2.978.200 | | 2007-11-19 | 00:00:00 | 62,39 | 62,39 | 60,34 | 60,77 | 2.179.700 | | 2007-11-20 | 00:00:00 | 60,90 | 64,47 | 60,90 | 64,02 | 2.978.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
