(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 2023-11-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-11-01 | 00:00:00 | 20,75 | 20,95 | 20,75 | 20,92 | 600 | | 2010-11-02 | 00:00:00 | 20,87 | 21,12 | 20,87 | 20,90 | 4.200 | | 2010-11-03 | 00:00:00 | 21,27 | 21,37 | 20,78 | 20,78 | 500 | | 2010-11-04 | 00:00:00 | 21,13 | 22,18 | 21,13 | 22,18 | 800 | | 2010-11-05 | 00:00:00 | 22,45 | 23,75 | 22,45 | 23,75 | 1.300 | | 2010-11-08 | 00:00:00 | 23,78 | 24,91 | 23,78 | 24,91 | 2.000 | | 2010-11-09 | 00:00:00 | 25,42 | 26,51 | 25,16 | 25,16 | 3.300 | | 2010-11-10 | 00:00:00 | 23,90 | 24,64 | 23,78 | 24,64 | 3.300 | | 2010-11-11 | 00:00:00 | 25,11 | 25,72 | 24,96 | 25,57 | 3.100 | | 2010-11-12 | 00:00:00 | 25,52 | 25,52 | 24,02 | 24,02 | 3.100 | | 2010-11-15 | 00:00:00 | 24,56 | 24,83 | 24,47 | 24,47 | 1.700 | | 2010-11-16 | 00:00:00 | 24,23 | 24,23 | 22,63 | 22,99 | 2.600 | | 2010-11-17 | 00:00:00 | 23,36 | 23,60 | 23,36 | 23,60 | 100 | | 2010-11-18 | 00:00:00 | 24,60 | 25,56 | 24,60 | 25,45 | 800 | | 2010-11-19 | 00:00:00 | 25,19 | 25,27 | 25,04 | 25,19 | 500 | | 2010-11-22 | 00:00:00 | 25,54 | 25,63 | 25,54 | 25,63 | 200 | | 2010-11-23 | 00:00:00 | 26,15 | 26,70 | 26,15 | 26,15 | 400 | | 2010-11-24 | 00:00:00 | 26,20 | 27,08 | 26,20 | 26,66 | 4.900 | | 2010-11-25 | 00:00:00 | 26,30 | 26,63 | 26,30 | 26,63 | 300 | | 2010-11-26 | 00:00:00 | 26,34 | 26,63 | 25,61 | 26,53 | 1.600 | | 2010-11-29 | 00:00:00 | 26,61 | 26,84 | 26,61 | 26,62 | 900 | | 2010-11-30 | 00:00:00 | 27,18 | 28,20 | 27,18 | 28,20 | 3.600 | | 2010-12-01 | 00:00:00 | 28,51 | 28,95 | 28,41 | 28,82 | 600 | | 2010-12-02 | 00:00:00 | 28,82 | 29,00 | 28,82 | 28,94 | 1.500 | | 2010-12-03 | 00:00:00 | 28,90 | 29,29 | 28,90 | 29,29 | 400 | | 2010-12-06 | 00:00:00 | 29,65 | 30,81 | 29,65 | 30,81 | 900 | | 2010-12-07 | 00:00:00 | 30,81 | 31,50 | 29,74 | 29,91 | 2.600 | | 2010-12-08 | 00:00:00 | 29,72 | 29,84 | 28,47 | 28,63 | 7.300 | | 2010-12-09 | 00:00:00 | 28,92 | 29,39 | 28,92 | 29,31 | 500 | | 2010-12-10 | 00:00:00 | 29,29 | 29,32 | 28,68 | 28,68 | 1.000 | | 2010-12-13 | 00:00:00 | 29,40 | 29,98 | 29,40 | 29,98 | 600 | | 2010-12-14 | 00:00:00 | 29,56 | 29,56 | 29,09 | 29,34 | 1.400 | | 2010-12-15 | 00:00:00 | 29,37 | 29,37 | 28,90 | 28,90 | 500 | | 2010-12-16 | 00:00:00 | 28,68 | 28,73 | 27,50 | 28,12 | 2.900 | | 2010-12-17 | 00:00:00 | 28,05 | 28,09 | 27,93 | 27,98 | 1.700 | | 2010-12-20 | 00:00:00 | 28,50 | 28,50 | 28,50 | 28,50 | 0 | | 2010-12-21 | 00:00:00 | 28,82 | 28,82 | 28,82 | 28,82 | 0 | | 2010-12-22 | 00:00:00 | 28,77 | 28,77 | 28,77 | 28,77 | 0 | | 2010-12-23 | 00:00:00 | 27,89 | 27,89 | 27,57 | 27,57 | 200 | | 2010-12-27 | 00:00:00 | 27,87 | 27,90 | 27,77 | 27,77 | 100 | | 2010-12-28 | 00:00:00 | 27,79 | 27,79 | 27,79 | 27,79 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
