(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 | | 2008-01-17 | 00:00:00 | 63,91 | 65,73 | 60,02 | 60,50 | 5.880.000 | | 2008-01-18 | 00:00:00 | 60,94 | 60,94 | 55,77 | 58,61 | 8.021.200 | | 2008-01-21 | 00:00:00 | 10,80 | 10,80 | 10,20 | 10,20 | 600 | | 2008-01-22 | 00:00:00 | 53,48 | 59,70 | 53,48 | 58,13 | 5.543.700 | | 2008-01-23 | 00:00:00 | 56,31 | 59,72 | 54,15 | 59,56 | 6.615.100 | | 2008-01-24 | 00:00:00 | 59,75 | 62,47 | 59,53 | 61,83 | 4.768.200 | | 2008-01-25 | 00:00:00 | 62,43 | 64,76 | 61,02 | 61,98 | 3.675.400 | | 2008-01-28 | 00:00:00 | 61,53 | 62,81 | 59,98 | 62,04 | 3.493.200 | | 2008-01-29 | 00:00:00 | 57,75 | 57,75 | 54,09 | 56,86 | 12.017.300 | | 2008-01-30 | 00:00:00 | 57,00 | 57,51 | 54,21 | 55,56 | 7.033.400 | | 2008-01-31 | 00:00:00 | 54,79 | 55,30 | 53,87 | 54,08 | 6.600.400 | | 2008-02-01 | 00:00:00 | 54,13 | 56,17 | 53,39 | 55,98 | 3.691.700 | | 2008-02-04 | 00:00:00 | 56,52 | 58,68 | 55,23 | 57,68 | 5.106.400 | | 2008-02-05 | 00:00:00 | 56,75 | 56,80 | 55,37 | 55,63 | 5.395.400 | | 2008-02-06 | 00:00:00 | 55,99 | 56,43 | 55,22 | 55,31 | 4.626.700 | | 2008-02-07 | 00:00:00 | 55,11 | 56,97 | 54,30 | 56,18 | 3.586.700 | | 2008-02-08 | 00:00:00 | 55,98 | 58,11 | 55,69 | 57,64 | 3.715.700 | | 2008-02-11 | 00:00:00 | 57,56 | 59,95 | 57,33 | 59,85 | 3.245.000 | | 2008-02-12 | 00:00:00 | 58,95 | 60,26 | 57,08 | 57,82 | 3.995.700 | | 2008-02-13 | 00:00:00 | 58,01 | 61,44 | 58,01 | 61,27 | 3.433.300 | | 2008-02-14 | 00:00:00 | 61,34 | 62,55 | 60,89 | 61,21 | 2.440.300 | | 2008-02-15 | 00:00:00 | 61,27 | 61,44 | 59,69 | 60,52 | 2.134.200 | | 2008-02-18 | 00:00:00 | 10,40 | 10,40 | 10,40 | 10,40 | 100 | | 2008-02-19 | 00:00:00 | 62,29 | 63,65 | 62,00 | 62,73 | 2.222.000 | | 2008-02-20 | 00:00:00 | 62,30 | 63,84 | 61,52 | 63,69 | 2.431.800 | | 2008-02-21 | 00:00:00 | 63,59 | 63,89 | 61,11 | 61,46 | 2.580.900 | | 2008-02-22 | 00:00:00 | 61,83 | 62,46 | 60,04 | 62,33 | 1.875.300 | | 2008-02-25 | 00:00:00 | 62,33 | 64,46 | 61,53 | 63,50 | 3.256.600 | | 2008-02-26 | 00:00:00 | 63,19 | 66,16 | 62,97 | 65,87 | 3.146.600 | | 2008-02-27 | 00:00:00 | 65,35 | 65,99 | 64,74 | 64,92 | 1.627.000 | | 2008-02-28 | 00:00:00 | 64,58 | 66,70 | 64,58 | 65,75 | 1.975.800 | | 2008-02-29 | 00:00:00 | 64,87 | 65,82 | 62,33 | 63,03 | 3.096.900 | | 2008-03-03 | 00:00:00 | 62,82 | 63,70 | 61,68 | 62,81 | 3.053.300 | | 2008-03-04 | 00:00:00 | 62,10 | 63,29 | 60,89 | 62,02 | 2.562.400 | | 2008-03-05 | 00:00:00 | 62,94 | 64,19 | 62,55 | 64,13 | 2.724.900 | | 2008-03-06 | 00:00:00 | 64,14 | 65,29 | 63,35 | 63,79 | 2.844.500 | | 2008-03-07 | 00:00:00 | 63,96 | 63,96 | 60,47 | 61,45 | 2.745.800 | | 2008-03-10 | 00:00:00 | 61,44 | 61,76 | 59,13 | 59,45 | 2.238.300 | | 2008-03-11 | 00:00:00 | 60,68 | 62,93 | 60,14 | 62,92 | 2.808.500 | | 2008-03-12 | 00:00:00 | 62,94 | 63,62 | 61,26 | 61,50 | 2.041.500 | | 2008-03-13 | 00:00:00 | 61,34 | 63,61 | 59,66 | 63,39 | 2.194.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
