(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-25 | 00:00:00 | 27,17 | 27,39 | 26,64 | 27,28 | 5.543.900 | | 2009-11-26 | 00:00:00 | 10,99 | 11,15 | 10,69 | 10,69 | 9.500 | | 2009-11-27 | 00:00:00 | 26,15 | 26,88 | 26,00 | 26,54 | 3.325.300 | | 2009-11-30 | 00:00:00 | 26,42 | 27,25 | 26,31 | 27,18 | 5.202.900 | | 2009-12-01 | 00:00:00 | 27,48 | 27,81 | 27,17 | 27,50 | 6.171.200 | | 2009-12-02 | 00:00:00 | 27,19 | 27,50 | 26,64 | 26,71 | 6.548.200 | | 2009-12-03 | 00:00:00 | 26,77 | 26,88 | 26,29 | 26,39 | 4.943.200 | | 2009-12-04 | 00:00:00 | 26,85 | 27,28 | 26,07 | 26,39 | 5.268.500 | | 2009-12-07 | 00:00:00 | 26,18 | 26,72 | 26,07 | 26,19 | 5.284.100 | | 2009-12-08 | 00:00:00 | 25,88 | 26,01 | 25,54 | 26,01 | 6.007.000 | | 2009-12-09 | 00:00:00 | 25,96 | 26,36 | 25,62 | 26,15 | 5.165.700 | | 2009-12-10 | 00:00:00 | 26,42 | 26,60 | 26,17 | 26,31 | 3.442.500 | | 2009-12-11 | 00:00:00 | 26,42 | 26,65 | 25,80 | 26,30 | 4.275.600 | | 2009-12-14 | 00:00:00 | 26,53 | 26,91 | 26,28 | 26,54 | 3.637.300 | | 2009-12-15 | 00:00:00 | 26,40 | 27,14 | 26,32 | 26,98 | 3.928.200 | | 2009-12-16 | 00:00:00 | 27,22 | 27,70 | 27,11 | 27,29 | 4.890.900 | | 2009-12-17 | 00:00:00 | 26,82 | 27,39 | 26,81 | 27,15 | 4.628.000 | | 2009-12-18 | 00:00:00 | 27,52 | 27,55 | 26,50 | 26,80 | 8.093.200 | | 2009-12-21 | 00:00:00 | 27,19 | 27,47 | 27,01 | 27,11 | 3.833.200 | | 2009-12-22 | 00:00:00 | 27,12 | 27,32 | 26,97 | 27,24 | 3.837.300 | | 2009-12-23 | 00:00:00 | 27,53 | 27,66 | 27,23 | 27,45 | 2.977.100 | | 2009-12-24 | 00:00:00 | 27,61 | 27,64 | 27,21 | 27,25 | 1.210.800 | | 2009-12-28 | 00:00:00 | 27,51 | 27,75 | 27,21 | 27,31 | 1.704.300 | | 2009-12-29 | 00:00:00 | 27,47 | 27,56 | 27,00 | 27,20 | 2.288.800 | | 2009-12-30 | 00:00:00 | 27,08 | 27,35 | 26,98 | 27,26 | 1.828.800 | | 2009-12-31 | 00:00:00 | 27,43 | 27,51 | 27,03 | 27,17 | 1.527.700 | | 2010-01-04 | 00:00:00 | 27,67 | 28,05 | 27,62 | 27,99 | 4.208.500 | | 2010-01-05 | 00:00:00 | 28,16 | 28,97 | 28,07 | 28,83 | 5.818.100 | | 2010-01-06 | 00:00:00 | 28,87 | 30,09 | 28,67 | 30,06 | 7.054.700 | | 2010-01-07 | 00:00:00 | 29,70 | 30,34 | 29,70 | 30,25 | 3.475.800 | | 2010-01-08 | 00:00:00 | 30,10 | 31,20 | 29,91 | 31,12 | 3.739.000 | | 2010-01-11 | 00:00:00 | 31,51 | 31,57 | 30,43 | 31,03 | 4.645.500 | | 2010-01-12 | 00:00:00 | 30,50 | 30,77 | 29,82 | 30,03 | 3.468.500 | | 2010-01-13 | 00:00:00 | 30,05 | 30,15 | 29,22 | 30,04 | 3.612.400 | | 2010-01-14 | 00:00:00 | 30,14 | 30,71 | 29,90 | 30,57 | 3.748.700 | | 2010-01-15 | 00:00:00 | 30,44 | 30,84 | 29,79 | 30,11 | 4.712.200 | | 2010-01-18 | 00:00:00 | 11,91 | 11,91 | 11,87 | 11,87 | 700 | | 2010-01-19 | 00:00:00 | 30,04 | 30,31 | 29,65 | 30,30 | 3.343.900 | | 2010-01-20 | 00:00:00 | 29,88 | 30,79 | 29,82 | 30,10 | 6.963.600 | | 2010-01-21 | 00:00:00 | 30,09 | 31,46 | 30,04 | 31,16 | 13.817.600 | | 2010-01-22 | 00:00:00 | 30,68 | 31,29 | 29,86 | 29,94 | 8.662.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
