(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-30 | 00:00:00 | 29,36 | 29,50 | 28,20 | 28,70 | 3.590.100 | | 2009-10-01 | 00:00:00 | 28,72 | 28,97 | 27,69 | 27,79 | 4.053.800 | | 2009-10-02 | 00:00:00 | 27,20 | 27,39 | 26,56 | 26,97 | 5.781.100 | | 2009-10-05 | 00:00:00 | 27,02 | 28,03 | 26,85 | 27,59 | 5.685.600 | | 2009-10-06 | 00:00:00 | 28,22 | 28,85 | 27,94 | 28,57 | 4.859.600 | | 2009-10-07 | 00:00:00 | 28,40 | 29,45 | 28,35 | 29,33 | 4.353.100 | | 2009-10-08 | 00:00:00 | 29,61 | 30,77 | 29,16 | 30,75 | 5.853.600 | | 2009-10-09 | 00:00:00 | 30,54 | 30,89 | 29,95 | 30,28 | 3.727.000 | | 2009-10-12 | 00:00:00 | 30,80 | 31,25 | 30,38 | 30,72 | 3.028.600 | | 2009-10-13 | 00:00:00 | 30,85 | 30,85 | 29,78 | 30,25 | 4.088.500 | | 2009-10-14 | 00:00:00 | 31,00 | 31,74 | 30,77 | 31,69 | 5.268.200 | | 2009-10-15 | 00:00:00 | 31,07 | 32,18 | 30,86 | 32,17 | 4.881.500 | | 2009-10-16 | 00:00:00 | 32,15 | 32,17 | 31,10 | 31,89 | 5.421.300 | | 2009-10-19 | 00:00:00 | 31,91 | 33,36 | 31,58 | 33,25 | 9.257.000 | | 2009-10-20 | 00:00:00 | 33,15 | 33,39 | 32,36 | 33,28 | 5.244.700 | | 2009-10-21 | 00:00:00 | 32,92 | 34,06 | 32,59 | 33,05 | 5.974.900 | | 2009-10-22 | 00:00:00 | 32,95 | 33,88 | 32,31 | 33,81 | 3.913.900 | | 2009-10-23 | 00:00:00 | 34,07 | 34,46 | 32,17 | 32,65 | 6.016.200 | | 2009-10-26 | 00:00:00 | 32,62 | 33,95 | 32,08 | 32,29 | 4.373.800 | | 2009-10-27 | 00:00:00 | 32,27 | 32,68 | 31,38 | 31,68 | 6.834.700 | | 2009-10-28 | 00:00:00 | 31,13 | 31,65 | 29,97 | 30,00 | 8.356.700 | | 2009-10-29 | 00:00:00 | 28,79 | 29,75 | 28,28 | 29,15 | 10.536.000 | | 2009-10-30 | 00:00:00 | 29,04 | 29,40 | 27,25 | 27,73 | 7.974.800 | | 2009-11-02 | 00:00:00 | 27,83 | 28,61 | 27,19 | 27,96 | 5.824.900 | | 2009-11-03 | 00:00:00 | 27,63 | 29,13 | 27,32 | 28,71 | 4.438.000 | | 2009-11-04 | 00:00:00 | 29,01 | 29,41 | 28,49 | 28,55 | 5.830.400 | | 2009-11-05 | 00:00:00 | 28,76 | 29,53 | 28,59 | 29,09 | 5.529.400 | | 2009-11-06 | 00:00:00 | 28,65 | 29,46 | 28,44 | 28,89 | 3.667.300 | | 2009-11-09 | 00:00:00 | 29,51 | 30,21 | 29,12 | 29,95 | 3.279.900 | | 2009-11-10 | 00:00:00 | 29,87 | 30,09 | 29,17 | 29,64 | 2.666.400 | | 2009-11-11 | 00:00:00 | 29,96 | 30,33 | 29,60 | 30,01 | 3.411.900 | | 2009-11-12 | 00:00:00 | 29,76 | 30,36 | 28,87 | 29,05 | 4.547.300 | | 2009-11-13 | 00:00:00 | 29,00 | 29,80 | 28,57 | 29,44 | 3.435.600 | | 2009-11-16 | 00:00:00 | 29,79 | 31,00 | 29,68 | 30,76 | 3.349.700 | | 2009-11-17 | 00:00:00 | 28,63 | 28,80 | 26,70 | 26,86 | 24.295.300 | | 2009-11-18 | 00:00:00 | 27,56 | 28,29 | 27,47 | 27,58 | 44.579.700 | | 2009-11-19 | 00:00:00 | 27,70 | 27,77 | 26,66 | 26,77 | 11.204.200 | | 2009-11-20 | 00:00:00 | 26,59 | 27,03 | 26,48 | 26,97 | 9.125.400 | | 2009-11-23 | 00:00:00 | 27,57 | 28,01 | 27,01 | 27,19 | 9.965.900 | | 2009-11-24 | 00:00:00 | 27,35 | 27,42 | 26,53 | 26,97 | 8.032.300 | | 2009-11-25 | 00:00:00 | 27,17 | 27,39 | 26,64 | 27,28 | 5.543.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
