(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-29 | 00:00:00 | 72,25 | 72,28 | 69,70 | 69,70 | 7.032.900 | | 2008-09-01 | 00:00:00 | 7,95 | 7,95 | 7,95 | 7,95 | 0 | | 2008-09-02 | 00:00:00 | 68,36 | 68,47 | 66,04 | 66,06 | 5.060.900 | | 2008-09-03 | 00:00:00 | 65,88 | 67,06 | 63,70 | 64,94 | 4.541.600 | | 2008-09-04 | 00:00:00 | 65,38 | 65,61 | 62,51 | 63,79 | 4.385.000 | | 2008-09-05 | 00:00:00 | 63,82 | 64,22 | 61,42 | 63,52 | 3.964.200 | | 2008-09-08 | 00:00:00 | 65,30 | 66,15 | 62,87 | 63,67 | 7.452.600 | | 2008-09-09 | 00:00:00 | 62,29 | 63,12 | 59,19 | 59,57 | 5.478.100 | | 2008-09-10 | 00:00:00 | 60,15 | 61,87 | 59,00 | 61,36 | 5.447.200 | | 2008-09-11 | 00:00:00 | 61,43 | 63,75 | 59,55 | 63,62 | 5.520.100 | | 2008-09-12 | 00:00:00 | 63,94 | 65,17 | 63,23 | 64,20 | 4.120.900 | | 2008-09-15 | 00:00:00 | 61,11 | 63,12 | 59,35 | 60,15 | 4.430.900 | | 2008-09-16 | 00:00:00 | 58,20 | 62,55 | 57,08 | 62,48 | 5.919.400 | | 2008-09-17 | 00:00:00 | 61,92 | 62,80 | 58,38 | 60,00 | 5.113.700 | | 2008-09-18 | 00:00:00 | 61,41 | 62,20 | 58,00 | 61,24 | 5.489.300 | | 2008-09-19 | 00:00:00 | 64,03 | 67,99 | 61,51 | 65,46 | 5.074.600 | | 2008-09-22 | 00:00:00 | 65,46 | 68,75 | 65,46 | 66,81 | 3.885.700 | | 2008-09-23 | 00:00:00 | 66,64 | 67,70 | 64,02 | 64,16 | 3.168.200 | | 2008-09-24 | 00:00:00 | 65,71 | 65,71 | 63,48 | 64,53 | 2.736.900 | | 2008-09-25 | 00:00:00 | 64,83 | 66,32 | 64,18 | 65,87 | 2.693.500 | | 2008-09-26 | 00:00:00 | 64,21 | 65,05 | 61,55 | 63,12 | 2.622.500 | | 2008-09-29 | 00:00:00 | 60,53 | 61,44 | 54,69 | 55,66 | 4.003.800 | | 2008-09-30 | 00:00:00 | 56,86 | 59,34 | 56,86 | 58,64 | 3.409.400 | | 2008-10-01 | 00:00:00 | 57,55 | 57,82 | 53,96 | 56,24 | 3.487.600 | | 2008-10-02 | 00:00:00 | 54,52 | 54,72 | 49,77 | 50,15 | 4.756.400 | | 2008-10-03 | 00:00:00 | 50,30 | 53,54 | 49,44 | 51,00 | 5.285.100 | | 2008-10-06 | 00:00:00 | 48,95 | 49,19 | 42,47 | 46,84 | 5.835.800 | | 2008-10-07 | 00:00:00 | 47,72 | 49,52 | 43,52 | 43,52 | 6.240.300 | | 2008-10-08 | 00:00:00 | 42,20 | 46,77 | 40,33 | 43,88 | 6.153.100 | | 2008-10-09 | 00:00:00 | 43,92 | 46,28 | 40,85 | 40,85 | 4.768.300 | | 2008-10-10 | 00:00:00 | 38,34 | 39,23 | 27,55 | 34,09 | 14.538.600 | | 2008-10-13 | 00:00:00 | 36,04 | 42,03 | 34,96 | 42,03 | 6.420.600 | | 2008-10-14 | 00:00:00 | 43,73 | 46,19 | 37,57 | 40,32 | 5.239.000 | | 2008-10-15 | 00:00:00 | 38,40 | 39,26 | 32,58 | 32,79 | 5.588.500 | | 2008-10-16 | 00:00:00 | 33,65 | 34,26 | 29,57 | 33,31 | 9.365.100 | | 2008-10-17 | 00:00:00 | 31,52 | 36,82 | 31,27 | 33,33 | 7.231.800 | | 2008-10-20 | 00:00:00 | 34,49 | 36,55 | 33,99 | 36,47 | 4.764.000 | | 2008-10-21 | 00:00:00 | 35,34 | 35,74 | 33,32 | 34,13 | 5.123.600 | | 2008-10-22 | 00:00:00 | 33,16 | 33,16 | 28,21 | 29,50 | 5.282.300 | | 2008-10-23 | 00:00:00 | 30,04 | 30,77 | 27,54 | 30,30 | 5.711.100 | | 2008-10-24 | 00:00:00 | 27,57 | 29,04 | 26,85 | 28,47 | 4.046.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
