(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-13 | 00:00:00 | 61,34 | 63,61 | 59,66 | 63,39 | 2.194.400 | | 2008-03-14 | 00:00:00 | 63,44 | 63,69 | 60,98 | 63,10 | 2.715.800 | | 2008-03-17 | 00:00:00 | 61,06 | 62,21 | 58,58 | 60,24 | 2.910.800 | | 2008-03-18 | 00:00:00 | 61,02 | 63,63 | 60,92 | 63,63 | 1.944.600 | | 2008-03-19 | 00:00:00 | 63,55 | 63,81 | 59,64 | 59,64 | 2.701.700 | | 2008-03-20 | 00:00:00 | 59,08 | 61,00 | 57,56 | 59,61 | 3.511.400 | | 2008-03-24 | 00:00:00 | 59,64 | 61,39 | 59,64 | 60,70 | 2.448.200 | | 2008-03-25 | 00:00:00 | 61,30 | 62,36 | 60,67 | 61,46 | 2.179.100 | | 2008-03-26 | 00:00:00 | 61,26 | 63,26 | 61,26 | 62,70 | 3.170.100 | | 2008-03-27 | 00:00:00 | 63,11 | 63,42 | 61,57 | 62,33 | 2.478.500 | | 2008-03-28 | 00:00:00 | 62,25 | 63,59 | 61,25 | 62,43 | 2.435.900 | | 2008-03-31 | 00:00:00 | 63,19 | 65,14 | 62,78 | 64,23 | 3.097.800 | | 2008-04-01 | 00:00:00 | 64,24 | 67,02 | 62,59 | 67,02 | 3.773.400 | | 2008-04-02 | 00:00:00 | 67,05 | 70,89 | 66,76 | 69,91 | 4.857.900 | | 2008-04-03 | 00:00:00 | 68,51 | 71,02 | 68,51 | 69,71 | 2.921.800 | | 2008-04-04 | 00:00:00 | 69,96 | 70,87 | 69,61 | 69,83 | 2.660.300 | | 2008-04-07 | 00:00:00 | 70,48 | 72,10 | 70,04 | 70,24 | 3.832.000 | | 2008-04-08 | 00:00:00 | 69,54 | 71,82 | 69,51 | 70,13 | 3.299.200 | | 2008-04-09 | 00:00:00 | 69,76 | 71,23 | 69,76 | 70,42 | 3.142.900 | | 2008-04-10 | 00:00:00 | 70,63 | 70,81 | 69,28 | 70,02 | 3.692.300 | | 2008-04-11 | 00:00:00 | 68,01 | 68,72 | 67,47 | 67,77 | 3.938.600 | | 2008-04-14 | 00:00:00 | 68,09 | 69,36 | 67,62 | 68,87 | 2.264.700 | | 2008-04-15 | 00:00:00 | 69,45 | 69,80 | 68,26 | 69,30 | 2.558.700 | | 2008-04-16 | 00:00:00 | 69,47 | 70,83 | 68,26 | 70,70 | 3.591.200 | | 2008-04-17 | 00:00:00 | 70,63 | 72,54 | 69,89 | 72,50 | 2.947.300 | | 2008-04-18 | 00:00:00 | 73,00 | 77,60 | 71,07 | 76,94 | 4.686.100 | | 2008-04-21 | 00:00:00 | 76,87 | 78,42 | 75,78 | 78,01 | 2.862.300 | | 2008-04-22 | 00:00:00 | 77,71 | 77,89 | 74,66 | 76,69 | 3.493.900 | | 2008-04-23 | 00:00:00 | 77,31 | 78,15 | 75,93 | 77,72 | 3.883.400 | | 2008-04-24 | 00:00:00 | 76,23 | 77,03 | 73,95 | 75,99 | 2.069.400 | | 2008-04-25 | 00:00:00 | 77,18 | 78,86 | 75,85 | 77,96 | 2.348.200 | | 2008-04-28 | 00:00:00 | 78,33 | 79,28 | 76,48 | 77,62 | 1.837.600 | | 2008-04-29 | 00:00:00 | 76,67 | 77,34 | 75,42 | 76,02 | 1.977.400 | | 2008-04-30 | 00:00:00 | 76,43 | 77,72 | 75,20 | 76,51 | 2.990.800 | | 2008-05-01 | 00:00:00 | 76,03 | 76,44 | 72,89 | 74,59 | 3.188.500 | | 2008-05-02 | 00:00:00 | 75,39 | 76,13 | 74,73 | 75,61 | 2.015.700 | | 2008-05-05 | 00:00:00 | 75,73 | 78,89 | 75,73 | 78,10 | 2.491.900 | | 2008-05-06 | 00:00:00 | 77,94 | 81,73 | 77,68 | 81,07 | 3.452.200 | | 2008-05-07 | 00:00:00 | 81,64 | 81,64 | 78,46 | 78,84 | 2.176.200 | | 2008-05-08 | 00:00:00 | 78,70 | 81,70 | 78,35 | 81,70 | 2.138.200 | | 2008-05-09 | 00:00:00 | 81,74 | 81,82 | 78,71 | 80,75 | 2.104.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
