(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-24 | 00:00:00 | 27,57 | 29,04 | 26,85 | 28,47 | 4.046.400 | | 2008-10-27 | 00:00:00 | 27,89 | 29,28 | 26,23 | 26,49 | 5.056.800 | | 2008-10-28 | 00:00:00 | 28,37 | 29,76 | 26,50 | 29,76 | 7.381.000 | | 2008-10-29 | 00:00:00 | 30,30 | 34,08 | 30,30 | 31,98 | 6.032.000 | | 2008-10-30 | 00:00:00 | 32,90 | 34,52 | 32,35 | 34,00 | 4.831.100 | | 2008-10-31 | 00:00:00 | 33,22 | 35,81 | 32,27 | 34,48 | 3.966.000 | | 2008-11-03 | 00:00:00 | 34,02 | 34,36 | 31,81 | 32,20 | 4.549.000 | | 2008-11-04 | 00:00:00 | 33,50 | 35,87 | 33,28 | 35,34 | 4.286.300 | | 2008-11-05 | 00:00:00 | 34,42 | 35,68 | 33,19 | 33,81 | 4.375.200 | | 2008-11-06 | 00:00:00 | 32,22 | 33,83 | 30,25 | 30,63 | 3.392.800 | | 2008-11-07 | 00:00:00 | 30,94 | 32,28 | 30,57 | 32,05 | 2.656.800 | | 2008-11-10 | 00:00:00 | 34,00 | 34,00 | 30,70 | 31,52 | 3.242.100 | | 2008-11-11 | 00:00:00 | 30,58 | 31,40 | 28,68 | 29,56 | 3.743.300 | | 2008-11-12 | 00:00:00 | 28,75 | 28,89 | 27,12 | 27,13 | 3.451.900 | | 2008-11-13 | 00:00:00 | 27,35 | 30,57 | 25,57 | 30,47 | 5.538.700 | | 2008-11-14 | 00:00:00 | 29,15 | 29,79 | 27,10 | 27,12 | 6.513.400 | | 2008-11-17 | 00:00:00 | 26,99 | 27,70 | 26,20 | 26,29 | 5.004.000 | | 2008-11-18 | 00:00:00 | 26,53 | 27,79 | 25,92 | 27,69 | 5.822.600 | | 2008-11-19 | 00:00:00 | 27,06 | 28,04 | 25,05 | 25,34 | 4.144.100 | | 2008-11-20 | 00:00:00 | 24,39 | 24,54 | 21,10 | 21,18 | 5.840.300 | | 2008-11-21 | 00:00:00 | 21,90 | 23,76 | 21,00 | 23,53 | 6.298.000 | | 2008-11-24 | 00:00:00 | 24,74 | 26,90 | 23,73 | 26,21 | 4.415.500 | | 2008-11-25 | 00:00:00 | 26,60 | 27,01 | 25,39 | 26,62 | 3.703.900 | | 2008-11-26 | 00:00:00 | 25,92 | 29,32 | 25,92 | 29,14 | 3.589.400 | | 2008-11-27 | 00:00:00 | 2,33 | 2,47 | 2,33 | 2,47 | 100 | | 2008-11-28 | 00:00:00 | 28,67 | 29,68 | 28,22 | 29,24 | 1.684.300 | | 2008-12-01 | 00:00:00 | 28,05 | 28,25 | 23,58 | 23,61 | 4.069.200 | | 2008-12-02 | 00:00:00 | 24,40 | 24,90 | 23,04 | 23,93 | 4.285.600 | | 2008-12-03 | 00:00:00 | 22,71 | 23,16 | 20,47 | 21,54 | 8.209.000 | | 2008-12-04 | 00:00:00 | 21,23 | 21,39 | 19,30 | 19,82 | 6.789.600 | | 2008-12-05 | 00:00:00 | 19,46 | 19,86 | 18,23 | 19,78 | 5.408.700 | | 2008-12-08 | 00:00:00 | 21,26 | 22,20 | 20,73 | 21,71 | 6.071.000 | | 2008-12-09 | 00:00:00 | 21,38 | 23,32 | 20,85 | 21,99 | 5.037.600 | | 2008-12-10 | 00:00:00 | 22,49 | 23,95 | 22,49 | 23,90 | 3.672.600 | | 2008-12-11 | 00:00:00 | 24,19 | 25,31 | 23,38 | 23,91 | 5.145.300 | | 2008-12-12 | 00:00:00 | 21,76 | 23,82 | 21,76 | 23,58 | 4.355.200 | | 2008-12-15 | 00:00:00 | 24,03 | 25,32 | 23,77 | 24,33 | 3.596.400 | | 2008-12-16 | 00:00:00 | 24,55 | 25,62 | 23,96 | 25,36 | 3.767.900 | | 2008-12-17 | 00:00:00 | 25,06 | 26,01 | 24,61 | 25,41 | 3.220.300 | | 2008-12-18 | 00:00:00 | 25,01 | 25,19 | 22,01 | 22,16 | 4.969.400 | | 2008-12-19 | 00:00:00 | 22,82 | 23,61 | 21,63 | 23,42 | 4.812.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
