(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-06 | 00:00:00 | 18,48 | 18,61 | 18,48 | 18,50 | 800 | | 2010-09-07 | 00:00:00 | 18,61 | 18,91 | 18,55 | 18,91 | 1.000 | | 2010-09-08 | 00:00:00 | 19,19 | 19,19 | 19,07 | 19,07 | 1.000 | | 2010-09-09 | 00:00:00 | 19,02 | 19,02 | 19,02 | 19,02 | 0 | | 2010-09-10 | 00:00:00 | 18,41 | 18,41 | 18,41 | 18,41 | 0 | | 2010-09-13 | 00:00:00 | 18,72 | 18,91 | 18,72 | 18,91 | 500 | | 2010-09-14 | 00:00:00 | 18,66 | 18,66 | 18,66 | 18,66 | 0 | | 2010-09-15 | 00:00:00 | 19,09 | 19,09 | 19,07 | 19,07 | 200 | | 2010-09-16 | 00:00:00 | 19,07 | 19,27 | 19,07 | 19,27 | 0 | | 2010-09-17 | 00:00:00 | 19,36 | 19,70 | 19,22 | 19,22 | 400 | | 2010-09-20 | 00:00:00 | 19,23 | 19,30 | 19,19 | 19,19 | 700 | | 2010-09-21 | 00:00:00 | 19,19 | 19,19 | 18,85 | 18,85 | 200 | | 2010-09-22 | 00:00:00 | 18,85 | 18,85 | 18,85 | 18,85 | 0 | | 2010-09-23 | 00:00:00 | 19,38 | 19,38 | 19,38 | 19,38 | 0 | | 2010-09-24 | 00:00:00 | 19,65 | 19,95 | 19,65 | 19,95 | 2.300 | | 2010-09-27 | 00:00:00 | 19,83 | 19,93 | 19,83 | 19,93 | 100 | | 2010-09-28 | 00:00:00 | 19,69 | 19,69 | 19,10 | 19,10 | 800 | | 2010-09-29 | 00:00:00 | 19,77 | 19,85 | 19,70 | 19,80 | 1.100 | | 2010-09-30 | 00:00:00 | 19,80 | 20,00 | 19,14 | 19,14 | 800 | | 2010-10-01 | 00:00:00 | 19,60 | 19,60 | 19,60 | 19,60 | 0 | | 2010-10-04 | 00:00:00 | 19,45 | 19,45 | 19,35 | 19,35 | 1.100 | | 2010-10-05 | 00:00:00 | 19,05 | 19,08 | 19,05 | 19,08 | 900 | | 2010-10-06 | 00:00:00 | 19,78 | 19,78 | 19,38 | 19,38 | 700 | | 2010-10-07 | 00:00:00 | 19,38 | 19,57 | 18,77 | 18,77 | 3.500 | | 2010-10-08 | 00:00:00 | 18,63 | 19,19 | 18,63 | 19,19 | 300 | | 2010-10-11 | 00:00:00 | 19,17 | 19,39 | 19,17 | 19,39 | 200 | | 2010-10-12 | 00:00:00 | 19,16 | 19,28 | 19,06 | 19,10 | 700 | | 2010-10-13 | 00:00:00 | 19,20 | 19,61 | 19,20 | 19,61 | 600 | | 2010-10-14 | 00:00:00 | 19,83 | 20,13 | 19,83 | 20,07 | 6.900 | | 2010-10-15 | 00:00:00 | 20,00 | 20,00 | 19,80 | 19,80 | 2.000 | | 2010-10-18 | 00:00:00 | 19,80 | 19,85 | 19,80 | 19,85 | 200 | | 2010-10-19 | 00:00:00 | 19,85 | 19,85 | 19,10 | 19,12 | 2.000 | | 2010-10-20 | 00:00:00 | 19,09 | 19,14 | 18,85 | 19,14 | 3.000 | | 2010-10-21 | 00:00:00 | 19,13 | 19,13 | 19,11 | 19,11 | 800 | | 2010-10-22 | 00:00:00 | 18,56 | 18,56 | 18,24 | 18,49 | 1.100 | | 2010-10-25 | 00:00:00 | 18,80 | 19,38 | 18,80 | 19,38 | 2.000 | | 2010-10-26 | 00:00:00 | 19,51 | 19,54 | 19,46 | 19,46 | 500 | | 2010-10-27 | 00:00:00 | 19,73 | 19,73 | 19,40 | 19,40 | 1.100 | | 2010-10-28 | 00:00:00 | 19,40 | 19,55 | 19,40 | 19,41 | 600 | | 2010-10-29 | 00:00:00 | 19,65 | 20,40 | 19,65 | 20,40 | 900 | | 2010-11-01 | 00:00:00 | 20,75 | 20,95 | 20,75 | 20,92 | 600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
