(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-15 | 00:00:00 | 23,92 | 24,64 | 23,86 | 24,54 | 3.516.200 | | 2009-04-16 | 00:00:00 | 24,89 | 25,78 | 24,44 | 25,48 | 4.440.800 | | 2009-04-17 | 00:00:00 | 25,60 | 26,50 | 25,41 | 26,33 | 5.033.600 | | 2009-04-20 | 00:00:00 | 25,45 | 25,84 | 24,00 | 24,19 | 4.746.600 | | 2009-04-21 | 00:00:00 | 23,86 | 25,98 | 23,59 | 25,91 | 6.043.500 | | 2009-04-22 | 00:00:00 | 25,37 | 26,96 | 25,20 | 26,13 | 5.388.900 | | 2009-04-23 | 00:00:00 | 26,59 | 27,02 | 25,86 | 26,48 | 5.498.500 | | 2009-04-24 | 00:00:00 | 27,21 | 28,01 | 26,98 | 27,77 | 7.134.000 | | 2009-04-27 | 00:00:00 | 25,50 | 26,38 | 25,27 | 25,46 | 7.285.300 | | 2009-04-28 | 00:00:00 | 25,05 | 25,91 | 24,80 | 24,95 | 6.093.200 | | 2009-04-29 | 00:00:00 | 25,22 | 26,40 | 25,15 | 26,01 | 4.731.800 | | 2009-04-30 | 00:00:00 | 26,28 | 27,00 | 25,43 | 25,85 | 5.142.600 | | 2009-05-01 | 00:00:00 | 25,88 | 27,29 | 25,73 | 26,89 | 3.133.100 | | 2009-05-04 | 00:00:00 | 27,40 | 28,80 | 27,10 | 28,80 | 4.091.800 | | 2009-05-05 | 00:00:00 | 28,80 | 29,59 | 28,20 | 28,81 | 3.862.300 | | 2009-05-06 | 00:00:00 | 29,62 | 30,81 | 29,45 | 30,66 | 5.099.000 | | 2009-05-07 | 00:00:00 | 32,40 | 32,40 | 28,80 | 29,81 | 6.219.900 | | 2009-05-08 | 00:00:00 | 29,25 | 32,00 | 29,25 | 31,72 | 5.609.200 | | 2009-05-11 | 00:00:00 | 30,82 | 30,97 | 29,33 | 29,78 | 3.346.700 | | 2009-05-12 | 00:00:00 | 30,16 | 30,38 | 28,57 | 29,50 | 5.426.500 | | 2009-05-13 | 00:00:00 | 29,04 | 29,12 | 27,69 | 27,95 | 5.660.800 | | 2009-05-14 | 00:00:00 | 27,41 | 28,17 | 27,07 | 27,75 | 6.479.500 | | 2009-05-15 | 00:00:00 | 27,70 | 28,28 | 26,55 | 26,76 | 4.490.400 | | 2009-05-18 | 00:00:00 | 27,47 | 28,41 | 26,85 | 28,28 | 3.237.700 | | 2009-05-19 | 00:00:00 | 27,96 | 28,55 | 27,59 | 27,92 | 4.323.000 | | 2009-05-20 | 00:00:00 | 28,55 | 29,55 | 27,97 | 27,97 | 3.669.100 | | 2009-05-21 | 00:00:00 | 26,74 | 26,99 | 25,31 | 25,99 | 6.216.000 | | 2009-05-22 | 00:00:00 | 26,07 | 26,60 | 25,80 | 26,00 | 3.360.100 | | 2009-05-25 | 00:00:00 | 6,77 | 6,77 | 6,62 | 6,62 | 0 | | 2009-05-26 | 00:00:00 | 25,64 | 26,68 | 25,38 | 26,67 | 4.738.300 | | 2009-05-27 | 00:00:00 | 27,03 | 27,14 | 26,11 | 26,12 | 4.151.900 | | 2009-05-28 | 00:00:00 | 26,56 | 27,79 | 25,88 | 27,69 | 5.420.600 | | 2009-05-29 | 00:00:00 | 28,21 | 29,19 | 28,01 | 29,19 | 6.621.400 | | 2009-06-01 | 00:00:00 | 29,78 | 31,25 | 29,53 | 30,88 | 7.054.800 | | 2009-06-02 | 00:00:00 | 30,70 | 30,88 | 29,88 | 30,54 | 4.700.500 | | 2009-06-03 | 00:00:00 | 30,09 | 30,23 | 28,00 | 28,67 | 5.271.800 | | 2009-06-04 | 00:00:00 | 29,30 | 29,95 | 28,77 | 29,68 | 3.906.100 | | 2009-06-05 | 00:00:00 | 30,27 | 30,57 | 28,79 | 29,60 | 4.349.900 | | 2009-06-08 | 00:00:00 | 28,97 | 29,53 | 28,60 | 29,22 | 3.948.500 | | 2009-06-09 | 00:00:00 | 30,28 | 30,64 | 29,59 | 30,46 | 3.561.600 | | 2009-06-10 | 00:00:00 | 31,15 | 31,46 | 30,27 | 31,19 | 5.248.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
