(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 | | 2008-12-19 | 00:00:00 | 22,82 | 23,61 | 21,63 | 23,42 | 4.812.400 | | 2008-12-22 | 00:00:00 | 23,96 | 23,96 | 21,54 | 21,93 | 2.820.700 | | 2008-12-23 | 00:00:00 | 22,01 | 22,39 | 21,14 | 21,52 | 3.148.800 | | 2008-12-24 | 00:00:00 | 21,37 | 21,57 | 21,10 | 21,35 | 1.117.000 | | 2008-12-26 | 00:00:00 | 21,51 | 21,93 | 21,35 | 21,76 | 1.320.300 | | 2008-12-29 | 00:00:00 | 22,16 | 22,61 | 21,59 | 22,25 | 1.879.100 | | 2008-12-30 | 00:00:00 | 22,28 | 22,81 | 21,72 | 22,75 | 3.828.000 | | 2008-12-31 | 00:00:00 | 22,70 | 23,58 | 22,24 | 22,89 | 3.044.800 | | 2009-01-02 | 00:00:00 | 23,54 | 25,36 | 22,86 | 25,03 | 3.722.700 | | 2009-01-05 | 00:00:00 | 24,38 | 27,93 | 24,37 | 26,81 | 5.408.800 | | 2009-01-06 | 00:00:00 | 27,35 | 29,45 | 27,35 | 28,84 | 6.714.400 | | 2009-01-07 | 00:00:00 | 28,00 | 28,00 | 26,24 | 26,75 | 3.742.300 | | 2009-01-08 | 00:00:00 | 26,00 | 27,37 | 26,00 | 27,20 | 3.518.100 | | 2009-01-09 | 00:00:00 | 27,18 | 27,18 | 24,80 | 25,06 | 3.488.300 | | 2009-01-12 | 00:00:00 | 24,69 | 24,97 | 23,63 | 23,99 | 2.707.400 | | 2009-01-13 | 00:00:00 | 23,99 | 24,98 | 23,54 | 24,64 | 3.196.800 | | 2009-01-14 | 00:00:00 | 23,33 | 23,94 | 22,90 | 23,38 | 4.662.400 | | 2009-01-15 | 00:00:00 | 23,15 | 23,66 | 22,17 | 23,23 | 5.090.400 | | 2009-01-16 | 00:00:00 | 23,36 | 24,06 | 22,86 | 23,72 | 4.531.500 | | 2009-01-19 | 00:00:00 | 4,63 | 4,65 | 4,63 | 4,63 | 1.300 | | 2009-01-20 | 00:00:00 | 23,17 | 24,10 | 21,60 | 21,75 | 4.599.500 | | 2009-01-21 | 00:00:00 | 22,10 | 24,13 | 22,00 | 23,99 | 5.327.600 | | 2009-01-22 | 00:00:00 | 23,97 | 24,06 | 22,83 | 23,14 | 5.939.000 | | 2009-01-23 | 00:00:00 | 22,26 | 25,34 | 22,13 | 24,69 | 8.828.600 | | 2009-01-26 | 00:00:00 | 24,72 | 26,24 | 24,56 | 25,25 | 6.081.800 | | 2009-01-27 | 00:00:00 | 25,37 | 25,43 | 23,75 | 24,66 | 5.831.400 | | 2009-01-28 | 00:00:00 | 25,08 | 26,35 | 24,92 | 25,91 | 6.347.300 | | 2009-01-29 | 00:00:00 | 25,24 | 25,24 | 21,80 | 22,60 | 11.895.800 | | 2009-01-30 | 00:00:00 | 23,67 | 23,67 | 22,38 | 22,70 | 8.476.700 | | 2009-02-02 | 00:00:00 | 22,19 | 22,66 | 21,14 | 21,55 | 6.643.400 | | 2009-02-03 | 00:00:00 | 21,60 | 21,96 | 21,00 | 21,79 | 4.609.600 | | 2009-02-04 | 00:00:00 | 21,97 | 23,31 | 21,97 | 22,77 | 4.041.000 | | 2009-02-05 | 00:00:00 | 22,56 | 24,44 | 21,91 | 24,19 | 6.045.500 | | 2009-02-06 | 00:00:00 | 23,50 | 25,10 | 23,50 | 24,71 | 5.287.900 | | 2009-02-09 | 00:00:00 | 25,64 | 26,16 | 24,32 | 24,75 | 5.907.400 | | 2009-02-10 | 00:00:00 | 24,54 | 25,13 | 22,85 | 23,08 | 5.076.600 | | 2009-02-11 | 00:00:00 | 23,53 | 24,47 | 22,44 | 23,38 | 5.374.300 | | 2009-02-12 | 00:00:00 | 22,53 | 23,56 | 22,20 | 23,42 | 5.465.900 | | 2009-02-13 | 00:00:00 | 23,23 | 24,81 | 23,23 | 24,04 | 5.355.500 | | 2009-02-16 | 00:00:00 | 5,60 | 5,60 | 5,60 | 5,60 | 100 | | 2009-02-17 | 00:00:00 | 22,78 | 22,98 | 21,28 | 21,32 | 7.149.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
