(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-19 | 00:00:00 | 44,18 | 44,41 | 42,98 | 43,31 | 11.529.900 | | 2010-03-22 | 00:00:00 | 42,48 | 43,37 | 41,79 | 42,82 | 6.038.600 | | 2010-03-23 | 00:00:00 | 42,85 | 43,20 | 42,35 | 42,51 | 6.155.300 | | 2010-03-24 | 00:00:00 | 42,10 | 42,75 | 41,91 | 42,07 | 3.917.300 | | 2010-03-25 | 00:00:00 | 42,44 | 42,70 | 40,91 | 40,93 | 4.932.200 | | 2010-03-26 | 00:00:00 | 41,19 | 41,87 | 41,19 | 41,62 | 3.940.600 | | 2010-03-29 | 00:00:00 | 41,99 | 42,77 | 41,80 | 42,58 | 7.214.500 | | 2010-03-30 | 00:00:00 | 42,60 | 43,06 | 42,34 | 42,49 | 4.037.400 | | 2010-03-31 | 00:00:00 | 42,83 | 42,85 | 42,45 | 42,82 | 8.654.900 | | 2010-04-01 | 00:00:00 | 43,34 | 43,79 | 43,18 | 43,59 | 5.737.700 | | 2010-04-05 | 00:00:00 | 43,97 | 44,71 | 43,70 | 44,43 | 4.757.600 | | 2010-04-06 | 00:00:00 | 44,37 | 45,28 | 44,36 | 45,11 | 5.207.700 | | 2010-04-07 | 00:00:00 | 44,99 | 45,08 | 44,33 | 44,58 | 4.398.300 | | 2010-04-08 | 00:00:00 | 44,19 | 45,11 | 43,91 | 44,98 | 3.316.700 | | 2010-04-09 | 00:00:00 | 45,32 | 45,50 | 44,69 | 44,85 | 5.260.500 | | 2010-04-12 | 00:00:00 | 44,81 | 45,16 | 44,64 | 44,72 | 3.427.200 | | 2010-04-13 | 00:00:00 | 44,91 | 44,91 | 43,61 | 44,23 | 4.474.800 | | 2010-04-14 | 00:00:00 | 44,57 | 45,54 | 44,41 | 45,40 | 4.445.900 | | 2010-04-15 | 00:00:00 | 45,25 | 45,64 | 44,94 | 45,51 | 2.304.100 | | 2010-04-16 | 00:00:00 | 44,93 | 45,38 | 43,74 | 44,37 | 5.518.400 | | 2010-04-19 | 00:00:00 | 43,96 | 44,47 | 43,47 | 43,98 | 3.819.900 | | 2010-04-20 | 00:00:00 | 44,68 | 45,89 | 44,58 | 45,79 | 4.721.100 | | 2010-04-21 | 00:00:00 | 45,77 | 46,19 | 45,27 | 45,83 | 4.241.000 | | 2010-04-22 | 00:00:00 | 45,15 | 46,08 | 44,99 | 45,91 | 4.576.600 | | 2010-04-23 | 00:00:00 | 47,32 | 49,44 | 46,87 | 49,15 | 7.300.800 | | 2010-04-26 | 00:00:00 | 49,20 | 49,37 | 48,73 | 48,99 | 4.948.900 | | 2010-04-27 | 00:00:00 | 48,72 | 48,96 | 47,05 | 47,27 | 5.938.400 | | 2010-04-28 | 00:00:00 | 47,56 | 47,90 | 46,51 | 47,79 | 5.431.400 | | 2010-04-29 | 00:00:00 | 48,55 | 49,66 | 48,21 | 48,83 | 20.117.000 | | 2010-04-30 | 00:00:00 | 49,03 | 49,20 | 46,60 | 47,76 | 17.079.500 | | 2010-05-03 | 00:00:00 | 47,76 | 48,29 | 46,94 | 47,76 | 11.548.100 | | 2010-05-04 | 00:00:00 | 46,71 | 47,47 | 45,90 | 46,15 | 7.127.600 | | 2010-05-05 | 00:00:00 | 45,19 | 45,92 | 44,39 | 45,15 | 8.037.800 | | 2010-05-06 | 00:00:00 | 45,06 | 45,77 | 40,63 | 43,65 | 10.106.700 | | 2010-05-07 | 00:00:00 | 43,40 | 43,97 | 41,47 | 41,88 | 10.761.300 | | 2010-05-10 | 00:00:00 | 43,90 | 44,96 | 43,78 | 44,87 | 10.287.900 | | 2010-05-11 | 00:00:00 | 44,24 | 45,60 | 44,21 | 44,75 | 6.325.400 | | 2010-05-12 | 00:00:00 | 45,08 | 45,26 | 43,95 | 44,75 | 3.558.400 | | 2010-05-13 | 00:00:00 | 44,94 | 45,85 | 44,21 | 44,84 | 4.192.800 | | 2010-05-14 | 00:00:00 | 44,55 | 44,66 | 42,94 | 43,54 | 4.602.900 | | 2010-05-17 | 00:00:00 | 43,36 | 43,89 | 41,90 | 43,02 | 5.023.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
