(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 2023-09-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-17 | 00:00:00 | 43,36 | 43,89 | 41,90 | 43,02 | 5.023.500 | | 2010-05-18 | 00:00:00 | 43,64 | 44,34 | 42,62 | 42,88 | 5.725.100 | | 2010-05-19 | 00:00:00 | 42,63 | 43,35 | 41,40 | 41,95 | 7.235.000 | | 2010-05-20 | 00:00:00 | 40,69 | 40,91 | 39,39 | 39,40 | 13.012.300 | | 2010-05-21 | 00:00:00 | 39,04 | 40,46 | 38,56 | 40,36 | 9.975.700 | | 2010-05-24 | 00:00:00 | 40,24 | 40,37 | 38,24 | 38,31 | 6.428.200 | | 2010-05-25 | 00:00:00 | 37,25 | 39,19 | 37,08 | 39,06 | 7.294.400 | | 2010-05-26 | 00:00:00 | 39,63 | 40,40 | 39,15 | 39,28 | 5.008.500 | | 2010-05-27 | 00:00:00 | 40,29 | 40,87 | 39,33 | 40,17 | 6.671.800 | | 2010-05-28 | 00:00:00 | 39,75 | 39,89 | 37,19 | 37,56 | 9.395.700 | | 2010-05-31 | 00:00:00 | 15,44 | 15,57 | 15,39 | 15,57 | 2.800 | | 2010-06-01 | 00:00:00 | 36,55 | 36,73 | 34,44 | 34,45 | 11.234.400 | | 2010-06-02 | 00:00:00 | 35,56 | 37,75 | 35,42 | 37,70 | 7.273.700 | | 2010-06-03 | 00:00:00 | 38,39 | 38,46 | 36,47 | 37,97 | 7.732.100 | | 2010-06-04 | 00:00:00 | 37,38 | 38,82 | 37,04 | 37,38 | 6.812.300 | | 2010-06-07 | 00:00:00 | 37,50 | 38,04 | 36,35 | 36,48 | 4.974.200 | | 2010-06-08 | 00:00:00 | 36,54 | 37,62 | 36,15 | 37,52 | 7.527.900 | | 2010-06-09 | 00:00:00 | 38,01 | 39,15 | 37,19 | 37,35 | 6.171.300 | | 2010-06-10 | 00:00:00 | 38,85 | 40,15 | 38,78 | 40,09 | 4.515.600 | | 2010-06-11 | 00:00:00 | 39,43 | 40,35 | 39,35 | 40,23 | 5.175.200 | | 2010-06-14 | 00:00:00 | 40,90 | 41,18 | 39,56 | 39,68 | 5.883.100 | | 2010-06-15 | 00:00:00 | 40,33 | 41,35 | 40,00 | 41,23 | 3.275.400 | | 2010-06-16 | 00:00:00 | 40,44 | 41,75 | 40,44 | 41,15 | 3.653.700 | | 2010-06-17 | 00:00:00 | 41,50 | 41,70 | 40,96 | 41,49 | 4.964.300 | | 2010-06-18 | 00:00:00 | 41,44 | 41,46 | 40,28 | 41,18 | 5.274.200 | | 2010-06-21 | 00:00:00 | 41,96 | 42,03 | 40,63 | 41,00 | 3.058.900 | | 2010-06-22 | 00:00:00 | 41,06 | 41,23 | 39,55 | 39,62 | 6.703.700 | | 2010-06-23 | 00:00:00 | 39,54 | 40,01 | 39,06 | 39,68 | 4.937.900 | | 2010-06-24 | 00:00:00 | 39,43 | 39,74 | 38,75 | 38,82 | 4.338.800 | | 2010-06-25 | 00:00:00 | 39,03 | 39,92 | 38,63 | 39,47 | 8.460.100 | | 2010-06-28 | 00:00:00 | 39,52 | 39,70 | 38,91 | 39,07 | 4.345.100 | | 2010-06-29 | 00:00:00 | 37,92 | 38,48 | 37,35 | 37,47 | 5.742.400 | | 2010-06-30 | 00:00:00 | 37,58 | 38,58 | 37,47 | 37,65 | 5.021.700 | | 2010-07-01 | 00:00:00 | 37,81 | 38,09 | 36,51 | 37,73 | 5.902.200 | | 2010-07-02 | 00:00:00 | 37,79 | 38,33 | 37,02 | 37,52 | 3.742.000 | | 2010-07-05 | 00:00:00 | 14,98 | 14,98 | 14,50 | 14,50 | 1.500 | | 2010-07-06 | 00:00:00 | 38,26 | 38,77 | 37,30 | 37,90 | 4.764.700 | | 2010-07-07 | 00:00:00 | 37,93 | 39,33 | 37,88 | 39,30 | 5.760.800 | | 2010-07-08 | 00:00:00 | 39,71 | 40,05 | 39,02 | 40,05 | 3.982.000 | | 2010-07-09 | 00:00:00 | 40,08 | 40,27 | 39,59 | 40,06 | 2.451.200 | | 2010-07-12 | 00:00:00 | 40,05 | 40,40 | 39,45 | 39,99 | 2.816.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
