(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 | | 2009-08-05 | 00:00:00 | 25,43 | 26,10 | 25,27 | 25,98 | 4.330.300 | | 2009-08-06 | 00:00:00 | 26,02 | 26,18 | 25,26 | 25,74 | 4.193.600 | | 2009-08-07 | 00:00:00 | 26,06 | 26,40 | 25,30 | 26,03 | 5.941.200 | | 2009-08-10 | 00:00:00 | 26,04 | 26,69 | 25,98 | 26,36 | 3.746.000 | | 2009-08-11 | 00:00:00 | 26,26 | 26,34 | 25,62 | 25,65 | 3.546.600 | | 2009-08-12 | 00:00:00 | 25,64 | 26,33 | 25,52 | 25,95 | 3.859.100 | | 2009-08-13 | 00:00:00 | 26,40 | 27,58 | 26,04 | 27,51 | 6.911.600 | | 2009-08-14 | 00:00:00 | 27,42 | 27,56 | 26,29 | 26,61 | 6.662.300 | | 2009-08-17 | 00:00:00 | 25,99 | 26,01 | 25,34 | 25,88 | 6.268.000 | | 2009-08-18 | 00:00:00 | 25,88 | 26,59 | 25,84 | 26,49 | 3.360.700 | | 2009-08-19 | 00:00:00 | 25,89 | 27,26 | 25,76 | 26,88 | 6.075.800 | | 2009-08-20 | 00:00:00 | 26,93 | 27,48 | 26,81 | 27,39 | 5.350.300 | | 2009-08-21 | 00:00:00 | 27,76 | 29,07 | 27,76 | 29,04 | 5.800.100 | | 2009-08-24 | 00:00:00 | 29,41 | 29,85 | 29,09 | 29,32 | 3.466.100 | | 2009-08-25 | 00:00:00 | 29,12 | 29,54 | 28,38 | 28,69 | 4.558.500 | | 2009-08-26 | 00:00:00 | 28,38 | 28,54 | 28,13 | 28,39 | 3.120.000 | | 2009-08-27 | 00:00:00 | 28,15 | 28,83 | 27,68 | 28,80 | 3.541.300 | | 2009-08-28 | 00:00:00 | 29,28 | 29,48 | 28,36 | 28,73 | 3.101.900 | | 2009-08-31 | 00:00:00 | 28,28 | 28,28 | 27,37 | 27,57 | 5.180.100 | | 2009-09-01 | 00:00:00 | 27,58 | 28,40 | 26,96 | 27,03 | 6.912.700 | | 2009-09-02 | 00:00:00 | 26,00 | 26,38 | 25,05 | 25,22 | 15.640.000 | | 2009-09-03 | 00:00:00 | 25,66 | 25,81 | 25,13 | 25,72 | 6.487.500 | | 2009-09-04 | 00:00:00 | 25,75 | 26,30 | 25,48 | 26,27 | 4.444.500 | | 2009-09-07 | 00:00:00 | 8,17 | 8,20 | 8,17 | 8,20 | 3.000 | | 2009-09-08 | 00:00:00 | 26,96 | 27,83 | 26,70 | 27,37 | 6.062.400 | | 2009-09-09 | 00:00:00 | 27,43 | 27,72 | 26,70 | 27,24 | 4.631.800 | | 2009-09-10 | 00:00:00 | 27,30 | 27,75 | 26,96 | 27,69 | 3.549.300 | | 2009-09-11 | 00:00:00 | 26,82 | 28,18 | 26,82 | 27,39 | 5.673.200 | | 2009-09-14 | 00:00:00 | 26,74 | 27,45 | 26,51 | 27,42 | 3.822.600 | | 2009-09-15 | 00:00:00 | 27,61 | 28,14 | 27,03 | 28,04 | 4.298.500 | | 2009-09-16 | 00:00:00 | 28,22 | 28,97 | 28,07 | 28,76 | 4.674.200 | | 2009-09-17 | 00:00:00 | 28,59 | 28,89 | 27,90 | 28,32 | 3.841.700 | | 2009-09-18 | 00:00:00 | 28,47 | 28,71 | 27,74 | 28,58 | 3.334.500 | | 2009-09-21 | 00:00:00 | 27,83 | 28,39 | 27,61 | 28,15 | 3.021.200 | | 2009-09-22 | 00:00:00 | 28,70 | 29,90 | 28,47 | 29,79 | 6.438.700 | | 2009-09-23 | 00:00:00 | 30,10 | 30,92 | 29,32 | 29,74 | 8.686.300 | | 2009-09-24 | 00:00:00 | 29,65 | 29,65 | 28,18 | 28,54 | 4.789.800 | | 2009-09-25 | 00:00:00 | 28,14 | 29,06 | 28,14 | 28,57 | 3.201.800 | | 2009-09-28 | 00:00:00 | 28,79 | 29,29 | 28,38 | 29,22 | 2.374.500 | | 2009-09-29 | 00:00:00 | 29,12 | 29,44 | 28,73 | 29,19 | 2.068.000 | | 2009-09-30 | 00:00:00 | 29,36 | 29,50 | 28,20 | 28,70 | 3.590.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
