(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-12 | 00:00:00 | 40,05 | 40,40 | 39,45 | 39,99 | 2.816.900 | | 2010-07-13 | 00:00:00 | 40,59 | 40,98 | 40,24 | 40,33 | 2.653.400 | | 2010-07-14 | 00:00:00 | 39,94 | 40,86 | 39,81 | 40,38 | 3.415.700 | | 2010-07-15 | 00:00:00 | 40,24 | 40,43 | 39,42 | 40,29 | 4.877.700 | | 2010-07-16 | 00:00:00 | 40,06 | 40,16 | 39,11 | 39,15 | 13.287.200 | | 2010-07-19 | 00:00:00 | 39,78 | 41,26 | 39,59 | 40,92 | 7.426.500 | | 2010-07-20 | 00:00:00 | 40,38 | 42,41 | 40,13 | 42,22 | 6.669.100 | | 2010-07-21 | 00:00:00 | 42,39 | 42,55 | 40,75 | 41,17 | 5.927.400 | | 2010-07-22 | 00:00:00 | 41,98 | 42,84 | 41,69 | 42,38 | 4.930.100 | | 2010-07-23 | 00:00:00 | 41,04 | 41,50 | 40,30 | 41,06 | 5.746.800 | | 2010-07-26 | 00:00:00 | 41,26 | 41,27 | 40,00 | 40,73 | 3.576.000 | | 2010-07-27 | 00:00:00 | 40,92 | 41,11 | 39,88 | 40,85 | 5.805.300 | | 2010-07-28 | 00:00:00 | 40,78 | 41,72 | 40,69 | 41,43 | 4.706.400 | | 2010-07-29 | 00:00:00 | 41,81 | 42,36 | 40,79 | 41,59 | 4.711.600 | | 2010-07-30 | 00:00:00 | 40,97 | 41,68 | 40,80 | 41,48 | 3.206.200 | | 2010-08-02 | 00:00:00 | 42,41 | 44,02 | 42,30 | 43,61 | 6.560.900 | | 2010-08-03 | 00:00:00 | 43,04 | 44,01 | 42,95 | 43,68 | 4.623.000 | | 2010-08-04 | 00:00:00 | 43,77 | 44,25 | 43,31 | 43,68 | 2.865.700 | | 2010-08-05 | 00:00:00 | 43,43 | 43,95 | 43,05 | 43,88 | 2.238.400 | | 2010-08-06 | 00:00:00 | 43,46 | 43,98 | 42,68 | 43,35 | 2.862.500 | | 2010-08-09 | 00:00:00 | 43,74 | 43,88 | 43,35 | 43,58 | 2.225.000 | | 2010-08-10 | 00:00:00 | 42,82 | 43,44 | 42,51 | 43,23 | 3.578.300 | | 2010-08-11 | 00:00:00 | 42,28 | 42,42 | 41,43 | 41,73 | 5.099.300 | | 2010-08-12 | 00:00:00 | 41,02 | 41,61 | 40,72 | 41,17 | 4.549.500 | | 2010-08-13 | 00:00:00 | 40,94 | 41,56 | 40,80 | 40,82 | 2.331.100 | | 2010-08-16 | 00:00:00 | 40,63 | 41,57 | 40,57 | 41,26 | 2.703.200 | | 2010-08-17 | 00:00:00 | 41,76 | 42,40 | 41,46 | 42,00 | 1.983.600 | | 2010-08-18 | 00:00:00 | 41,76 | 41,80 | 40,84 | 41,18 | 2.110.000 | | 2010-08-19 | 00:00:00 | 40,93 | 41,26 | 39,87 | 40,17 | 3.464.800 | | 2010-08-20 | 00:00:00 | 39,77 | 39,94 | 38,82 | 39,24 | 2.673.700 | | 2010-08-23 | 00:00:00 | 39,30 | 39,44 | 38,64 | 38,85 | 5.408.300 | | 2010-08-24 | 00:00:00 | 38,08 | 39,21 | 38,00 | 38,13 | 8.735.300 | | 2010-08-25 | 00:00:00 | 37,91 | 38,17 | 37,52 | 38,01 | 5.005.500 | | 2010-08-26 | 00:00:00 | 38,41 | 38,56 | 37,16 | 37,16 | 11.376.400 | | 2010-08-27 | 00:00:00 | 37,52 | 38,94 | 37,21 | 38,84 | 5.565.200 | | 2010-08-30 | 00:00:00 | 17,81 | 18,22 | 17,81 | 18,22 | 1.300 | | 2010-08-31 | 00:00:00 | 18,04 | 18,04 | 17,82 | 17,82 | 0 | | 2010-09-01 | 00:00:00 | 17,87 | 18,06 | 17,87 | 18,06 | 0 | | 2010-09-02 | 00:00:00 | 17,59 | 17,61 | 17,59 | 17,60 | 500 | | 2010-09-03 | 00:00:00 | 18,10 | 18,35 | 17,85 | 18,35 | 2.400 | | 2010-09-06 | 00:00:00 | 18,48 | 18,61 | 18,48 | 18,50 | 800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
