(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-20 | 00:00:00 | 60,90 | 64,47 | 60,90 | 64,02 | 2.978.600 | | 2007-11-21 | 00:00:00 | 63,14 | 63,89 | 61,46 | 61,97 | 2.718.100 | | 2007-11-22 | 00:00:00 | 10,07 | 10,07 | 10,07 | 10,07 | 0 | | 2007-11-23 | 00:00:00 | 62,20 | 64,10 | 61,75 | 63,86 | 960.700 | | 2007-11-26 | 00:00:00 | 64,00 | 64,89 | 61,54 | 61,86 | 1.890.800 | | 2007-11-27 | 00:00:00 | 61,37 | 61,41 | 59,46 | 60,65 | 2.913.500 | | 2007-11-28 | 00:00:00 | 61,00 | 62,43 | 61,00 | 61,81 | 2.316.200 | | 2007-11-29 | 00:00:00 | 61,91 | 64,11 | 61,84 | 63,53 | 2.341.000 | | 2007-11-30 | 00:00:00 | 64,00 | 64,22 | 62,12 | 62,72 | 2.275.300 | | 2007-12-03 | 00:00:00 | 62,98 | 64,37 | 62,36 | 63,87 | 2.269.200 | | 2007-12-04 | 00:00:00 | 63,62 | 64,58 | 62,75 | 64,53 | 3.239.000 | | 2007-12-05 | 00:00:00 | 65,00 | 66,53 | 64,66 | 65,19 | 1.965.400 | | 2007-12-06 | 00:00:00 | 65,38 | 67,77 | 65,00 | 67,69 | 1.786.500 | | 2007-12-07 | 00:00:00 | 67,50 | 67,92 | 66,52 | 66,93 | 1.434.200 | | 2007-12-10 | 00:00:00 | 66,98 | 69,15 | 66,88 | 68,58 | 1.511.100 | | 2007-12-11 | 00:00:00 | 68,72 | 69,73 | 66,22 | 66,57 | 2.268.200 | | 2007-12-12 | 00:00:00 | 68,78 | 69,57 | 67,71 | 68,73 | 1.637.500 | | 2007-12-13 | 00:00:00 | 68,19 | 68,88 | 67,09 | 68,83 | 1.297.400 | | 2007-12-14 | 00:00:00 | 68,23 | 68,69 | 67,53 | 67,84 | 2.160.800 | | 2007-12-17 | 00:00:00 | 67,41 | 68,08 | 65,99 | 66,12 | 2.807.200 | | 2007-12-18 | 00:00:00 | 66,73 | 68,43 | 65,85 | 68,18 | 2.401.600 | | 2007-12-19 | 00:00:00 | 68,67 | 71,27 | 67,94 | 70,27 | 3.356.400 | | 2007-12-20 | 00:00:00 | 70,22 | 71,85 | 69,65 | 71,43 | 1.777.000 | | 2007-12-21 | 00:00:00 | 72,00 | 74,44 | 71,81 | 74,27 | 2.700.100 | | 2007-12-24 | 00:00:00 | 73,95 | 74,08 | 73,02 | 73,62 | 750.800 | | 2007-12-26 | 00:00:00 | 73,13 | 74,90 | 72,60 | 74,63 | 1.457.200 | | 2007-12-27 | 00:00:00 | 74,06 | 74,84 | 73,37 | 73,55 | 1.113.800 | | 2007-12-28 | 00:00:00 | 74,10 | 75,42 | 73,90 | 75,34 | 1.396.800 | | 2007-12-31 | 00:00:00 | 75,39 | 75,39 | 73,43 | 73,85 | 1.562.900 | | 2008-01-02 | 00:00:00 | 74,46 | 75,91 | 73,46 | 74,74 | 2.978.700 | | 2008-01-03 | 00:00:00 | 75,24 | 76,89 | 74,94 | 75,50 | 2.395.600 | | 2008-01-04 | 00:00:00 | 75,07 | 75,07 | 72,06 | 72,45 | 2.362.800 | | 2008-01-07 | 00:00:00 | 72,28 | 72,68 | 69,44 | 70,61 | 4.057.300 | | 2008-01-08 | 00:00:00 | 71,01 | 71,95 | 69,71 | 70,00 | 3.148.500 | | 2008-01-09 | 00:00:00 | 69,90 | 71,27 | 69,07 | 71,09 | 2.504.300 | | 2008-01-10 | 00:00:00 | 70,36 | 70,60 | 68,89 | 70,16 | 3.448.000 | | 2008-01-11 | 00:00:00 | 69,53 | 70,70 | 67,57 | 67,79 | 2.626.500 | | 2008-01-14 | 00:00:00 | 68,17 | 69,83 | 67,87 | 69,57 | 1.530.900 | | 2008-01-15 | 00:00:00 | 67,98 | 67,98 | 64,50 | 64,90 | 4.149.300 | | 2008-01-16 | 00:00:00 | 64,50 | 66,14 | 62,89 | 63,90 | 5.574.300 | | 2008-01-17 | 00:00:00 | 63,91 | 65,73 | 60,02 | 60,50 | 5.880.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
