(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-22 | 00:00:00 | 30,68 | 31,29 | 29,86 | 29,94 | 8.662.800 | | 2010-01-25 | 00:00:00 | 30,13 | 31,00 | 30,05 | 30,51 | 5.294.300 | | 2010-01-26 | 00:00:00 | 30,30 | 31,31 | 29,95 | 30,56 | 6.377.000 | | 2010-01-27 | 00:00:00 | 30,42 | 31,90 | 29,89 | 30,97 | 8.238.900 | | 2010-01-28 | 00:00:00 | 31,35 | 31,42 | 30,37 | 30,81 | 6.673.600 | | 2010-01-29 | 00:00:00 | 31,17 | 31,98 | 30,00 | 30,32 | 7.066.300 | | 2010-02-01 | 00:00:00 | 30,72 | 31,65 | 30,43 | 31,58 | 3.913.000 | | 2010-02-02 | 00:00:00 | 31,73 | 32,10 | 31,49 | 31,70 | 4.640.100 | | 2010-02-03 | 00:00:00 | 31,70 | 32,31 | 31,21 | 31,55 | 3.190.700 | | 2010-02-04 | 00:00:00 | 31,08 | 31,08 | 30,23 | 30,35 | 4.874.400 | | 2010-02-05 | 00:00:00 | 30,40 | 30,75 | 29,14 | 30,28 | 5.692.900 | | 2010-02-08 | 00:00:00 | 30,40 | 30,95 | 29,90 | 30,21 | 3.862.500 | | 2010-02-09 | 00:00:00 | 30,72 | 31,71 | 30,49 | 31,05 | 5.800.000 | | 2010-02-10 | 00:00:00 | 31,09 | 31,79 | 30,51 | 31,79 | 4.891.300 | | 2010-02-11 | 00:00:00 | 31,68 | 32,32 | 31,16 | 32,18 | 4.533.400 | | 2010-02-12 | 00:00:00 | 31,58 | 32,04 | 31,23 | 31,97 | 3.755.500 | | 2010-02-15 | 00:00:00 | 11,11 | 11,37 | 11,11 | 11,37 | 2.300 | | 2010-02-16 | 00:00:00 | 32,47 | 33,02 | 32,34 | 32,86 | 3.329.700 | | 2010-02-17 | 00:00:00 | 33,03 | 33,33 | 32,78 | 33,05 | 3.009.700 | | 2010-02-18 | 00:00:00 | 32,95 | 33,49 | 32,61 | 33,35 | 4.153.600 | | 2010-02-19 | 00:00:00 | 37,97 | 38,16 | 36,95 | 37,70 | 42.806.600 | | 2010-02-22 | 00:00:00 | 40,04 | 41,31 | 39,84 | 41,03 | 121.967.500 | | 2010-02-23 | 00:00:00 | 41,03 | 41,21 | 40,22 | 40,76 | 41.800.700 | | 2010-02-24 | 00:00:00 | 40,87 | 41,14 | 40,40 | 40,85 | 25.375.900 | | 2010-02-25 | 00:00:00 | 40,21 | 40,84 | 39,72 | 40,83 | 14.967.000 | | 2010-02-26 | 00:00:00 | 40,99 | 41,20 | 40,56 | 40,99 | 15.390.400 | | 2010-03-01 | 00:00:00 | 41,48 | 41,55 | 40,90 | 41,22 | 15.099.900 | | 2010-03-02 | 00:00:00 | 41,34 | 42,25 | 41,09 | 42,21 | 13.432.500 | | 2010-03-03 | 00:00:00 | 42,54 | 43,00 | 42,35 | 42,49 | 9.563.700 | | 2010-03-04 | 00:00:00 | 42,52 | 42,85 | 41,88 | 42,32 | 11.393.700 | | 2010-03-05 | 00:00:00 | 42,71 | 43,01 | 42,54 | 42,97 | 10.307.600 | | 2010-03-08 | 00:00:00 | 42,89 | 43,61 | 42,86 | 43,49 | 8.107.300 | | 2010-03-09 | 00:00:00 | 43,08 | 43,52 | 42,90 | 43,28 | 5.562.500 | | 2010-03-10 | 00:00:00 | 43,04 | 43,54 | 42,60 | 43,39 | 6.983.400 | | 2010-03-11 | 00:00:00 | 43,18 | 43,30 | 42,77 | 43,13 | 4.155.800 | | 2010-03-12 | 00:00:00 | 43,46 | 43,71 | 43,11 | 43,59 | 6.212.700 | | 2010-03-15 | 00:00:00 | 43,26 | 43,70 | 42,78 | 43,50 | 5.959.700 | | 2010-03-16 | 00:00:00 | 43,80 | 44,48 | 43,37 | 44,34 | 6.035.800 | | 2010-03-17 | 00:00:00 | 44,56 | 45,32 | 44,34 | 45,13 | 6.727.100 | | 2010-03-18 | 00:00:00 | 45,00 | 45,19 | 43,77 | 44,05 | 7.745.900 | | 2010-03-19 | 00:00:00 | 44,18 | 44,41 | 42,98 | 43,31 | 11.529.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
