(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 2019-11-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-10 | 00:00:00 | 31,15 | 31,46 | 30,27 | 31,19 | 5.248.300 | | 2009-06-11 | 00:00:00 | 31,20 | 32,44 | 30,92 | 31,91 | 4.632.000 | | 2009-06-12 | 00:00:00 | 31,29 | 31,29 | 30,43 | 30,75 | 4.017.500 | | 2009-06-15 | 00:00:00 | 30,11 | 30,17 | 28,94 | 29,63 | 3.992.300 | | 2009-06-16 | 00:00:00 | 30,27 | 30,65 | 28,49 | 28,51 | 3.844.400 | | 2009-06-17 | 00:00:00 | 28,30 | 28,44 | 26,96 | 27,36 | 6.927.500 | | 2009-06-18 | 00:00:00 | 27,41 | 28,00 | 26,82 | 27,15 | 3.403.300 | | 2009-06-19 | 00:00:00 | 27,67 | 27,82 | 26,31 | 26,51 | 5.688.000 | | 2009-06-22 | 00:00:00 | 26,00 | 26,05 | 24,59 | 24,67 | 6.362.000 | | 2009-06-23 | 00:00:00 | 24,93 | 25,34 | 24,13 | 25,12 | 6.551.000 | | 2009-06-24 | 00:00:00 | 25,42 | 25,71 | 24,85 | 25,11 | 4.599.000 | | 2009-06-25 | 00:00:00 | 25,06 | 26,20 | 24,96 | 25,93 | 4.522.600 | | 2009-06-26 | 00:00:00 | 25,81 | 26,54 | 25,52 | 26,32 | 5.167.600 | | 2009-06-29 | 00:00:00 | 26,76 | 26,90 | 25,90 | 26,00 | 4.337.500 | | 2009-06-30 | 00:00:00 | 26,00 | 26,50 | 25,21 | 25,75 | 3.888.900 | | 2009-07-01 | 00:00:00 | 26,04 | 26,45 | 25,79 | 25,86 | 4.536.000 | | 2009-07-02 | 00:00:00 | 24,94 | 25,07 | 24,11 | 24,14 | 4.525.600 | | 2009-07-03 | 00:00:00 | 5,99 | 5,99 | 5,99 | 5,99 | 200 | | 2009-07-06 | 00:00:00 | 23,49 | 23,96 | 23,11 | 23,88 | 4.984.200 | | 2009-07-07 | 00:00:00 | 23,83 | 23,86 | 22,54 | 22,61 | 6.524.700 | | 2009-07-08 | 00:00:00 | 22,83 | 23,22 | 22,15 | 23,07 | 7.246.100 | | 2009-07-09 | 00:00:00 | 23,38 | 24,00 | 23,20 | 23,45 | 7.289.600 | | 2009-07-10 | 00:00:00 | 22,95 | 23,38 | 22,74 | 22,97 | 4.962.200 | | 2009-07-13 | 00:00:00 | 22,91 | 23,35 | 22,12 | 23,33 | 4.688.000 | | 2009-07-14 | 00:00:00 | 23,85 | 24,10 | 23,57 | 23,95 | 4.545.500 | | 2009-07-15 | 00:00:00 | 24,45 | 25,00 | 24,42 | 24,77 | 4.045.700 | | 2009-07-16 | 00:00:00 | 24,50 | 25,41 | 24,31 | 25,23 | 3.402.500 | | 2009-07-17 | 00:00:00 | 25,33 | 25,56 | 24,91 | 25,16 | 4.070.500 | | 2009-07-20 | 00:00:00 | 25,57 | 25,82 | 24,37 | 25,26 | 5.560.400 | | 2009-07-21 | 00:00:00 | 25,75 | 25,76 | 24,54 | 25,18 | 6.571.300 | | 2009-07-22 | 00:00:00 | 24,49 | 25,29 | 24,38 | 24,88 | 3.486.200 | | 2009-07-23 | 00:00:00 | 24,80 | 26,05 | 24,62 | 25,90 | 3.813.600 | | 2009-07-24 | 00:00:00 | 25,40 | 25,98 | 24,81 | 25,96 | 5.093.300 | | 2009-07-27 | 00:00:00 | 26,08 | 26,51 | 25,56 | 26,23 | 5.722.200 | | 2009-07-28 | 00:00:00 | 25,15 | 25,65 | 24,38 | 24,72 | 7.371.600 | | 2009-07-29 | 00:00:00 | 24,29 | 24,29 | 23,36 | 23,80 | 5.940.300 | | 2009-07-30 | 00:00:00 | 24,36 | 25,38 | 24,26 | 25,07 | 6.194.800 | | 2009-07-31 | 00:00:00 | 24,58 | 25,36 | 24,58 | 25,13 | 3.763.100 | | 2009-08-03 | 00:00:00 | 25,68 | 26,92 | 25,68 | 26,61 | 6.157.700 | | 2009-08-04 | 00:00:00 | 26,16 | 26,25 | 25,46 | 25,70 | 4.980.200 | | 2009-08-05 | 00:00:00 | 25,43 | 26,10 | 25,27 | 25,98 | 4.330.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
