(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-17 | 00:00:00 | 22,78 | 22,98 | 21,28 | 21,32 | 7.149.000 | | 2009-02-18 | 00:00:00 | 21,85 | 22,00 | 21,05 | 21,40 | 8.591.000 | | 2009-02-19 | 00:00:00 | 21,78 | 22,33 | 21,24 | 21,42 | 7.543.300 | | 2009-02-20 | 00:00:00 | 20,88 | 21,05 | 19,69 | 20,64 | 8.558.800 | | 2009-02-23 | 00:00:00 | 21,04 | 21,25 | 19,36 | 19,42 | 5.723.400 | | 2009-02-24 | 00:00:00 | 19,66 | 21,05 | 19,44 | 20,94 | 5.812.400 | | 2009-02-25 | 00:00:00 | 20,97 | 21,61 | 20,14 | 20,64 | 7.511.900 | | 2009-02-26 | 00:00:00 | 21,03 | 22,13 | 21,03 | 21,37 | 7.102.200 | | 2009-02-27 | 00:00:00 | 20,72 | 22,21 | 20,37 | 21,48 | 8.374.600 | | 2009-03-02 | 00:00:00 | 20,89 | 21,03 | 18,75 | 18,92 | 6.831.000 | | 2009-03-03 | 00:00:00 | 19,75 | 20,20 | 18,97 | 19,37 | 5.537.500 | | 2009-03-04 | 00:00:00 | 19,92 | 21,64 | 19,92 | 20,96 | 6.237.600 | | 2009-03-05 | 00:00:00 | 20,26 | 20,93 | 18,43 | 19,27 | 8.453.800 | | 2009-03-06 | 00:00:00 | 19,60 | 20,15 | 18,94 | 19,55 | 7.715.700 | | 2009-03-09 | 00:00:00 | 19,28 | 20,68 | 19,01 | 19,70 | 4.506.300 | | 2009-03-10 | 00:00:00 | 20,04 | 22,50 | 20,03 | 21,84 | 10.685.300 | | 2009-03-11 | 00:00:00 | 21,48 | 22,18 | 20,45 | 20,99 | 5.472.100 | | 2009-03-12 | 00:00:00 | 21,14 | 21,91 | 20,40 | 21,90 | 5.654.600 | | 2009-03-13 | 00:00:00 | 22,10 | 22,15 | 21,12 | 21,53 | 3.726.700 | | 2009-03-16 | 00:00:00 | 21,39 | 23,46 | 21,15 | 22,95 | 8.304.500 | | 2009-03-17 | 00:00:00 | 22,93 | 23,93 | 22,35 | 23,80 | 5.283.300 | | 2009-03-18 | 00:00:00 | 23,60 | 24,95 | 22,84 | 24,40 | 6.442.700 | | 2009-03-19 | 00:00:00 | 25,01 | 25,88 | 24,65 | 25,38 | 8.379.100 | | 2009-03-20 | 00:00:00 | 25,57 | 25,59 | 22,53 | 23,09 | 9.766.000 | | 2009-03-23 | 00:00:00 | 23,84 | 25,73 | 23,46 | 25,71 | 6.883.200 | | 2009-03-24 | 00:00:00 | 25,18 | 25,49 | 24,36 | 25,16 | 4.599.800 | | 2009-03-25 | 00:00:00 | 25,23 | 26,09 | 24,16 | 25,18 | 6.841.300 | | 2009-03-26 | 00:00:00 | 25,79 | 26,19 | 24,69 | 24,95 | 7.293.800 | | 2009-03-27 | 00:00:00 | 24,27 | 24,58 | 23,10 | 23,58 | 6.319.600 | | 2009-03-30 | 00:00:00 | 22,84 | 23,15 | 21,89 | 22,46 | 5.407.400 | | 2009-03-31 | 00:00:00 | 22,66 | 22,89 | 21,35 | 21,48 | 8.432.700 | | 2009-04-01 | 00:00:00 | 20,71 | 22,17 | 20,50 | 21,97 | 4.861.100 | | 2009-04-02 | 00:00:00 | 22,81 | 23,67 | 22,51 | 23,01 | 5.451.100 | | 2009-04-03 | 00:00:00 | 23,00 | 24,59 | 23,00 | 24,36 | 6.584.700 | | 2009-04-06 | 00:00:00 | 23,96 | 23,96 | 22,48 | 23,03 | 4.849.700 | | 2009-04-07 | 00:00:00 | 22,31 | 22,64 | 22,09 | 22,39 | 3.034.400 | | 2009-04-08 | 00:00:00 | 22,49 | 23,14 | 21,54 | 22,92 | 4.836.500 | | 2009-04-09 | 00:00:00 | 23,66 | 24,16 | 23,43 | 24,14 | 4.209.000 | | 2009-04-13 | 00:00:00 | 23,60 | 24,13 | 22,79 | 23,88 | 3.561.300 | | 2009-04-14 | 00:00:00 | 23,78 | 25,14 | 23,54 | 24,15 | 5.021.200 | | 2009-04-15 | 00:00:00 | 23,92 | 24,64 | 23,86 | 24,54 | 3.516.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
