(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-12-28 | 00:00:00 | 27,79 | 27,79 | 27,79 | 27,79 | 0 | 2010-12-29 | 00:00:00 | 29,39 | 29,70 | 29,30 | 29,30 | 1.500 | 2010-12-30 | 00:00:00 | 29,30 | 29,36 | 29,30 | 29,36 | 800 | 2011-01-03 | 00:00:00 | 29,77 | 29,90 | 29,77 | 29,90 | 200 | 2011-01-04 | 00:00:00 | 29,13 | 29,13 | 26,94 | 26,94 | 300 | 2011-01-05 | 00:00:00 | 27,51 | 27,69 | 27,20 | 27,20 | 900 | 2011-01-06 | 00:00:00 | 27,79 | 28,04 | 27,64 | 27,64 | 1.400 | 2011-01-07 | 00:00:00 | 26,60 | 26,60 | 25,33 | 26,06 | 3.300 | 2011-01-10 | 00:00:00 | 25,96 | 26,05 | 25,96 | 25,99 | 1.200 | 2011-01-11 | 00:00:00 | 26,69 | 27,18 | 26,69 | 27,18 | 1.300 | 2011-01-12 | 00:00:00 | 27,15 | 27,15 | 26,17 | 26,51 | 3.000 | 2011-01-13 | 00:00:00 | 26,35 | 26,35 | 24,91 | 24,91 | 4.800 | 2011-01-14 | 00:00:00 | 24,11 | 24,11 | 23,57 | 23,57 | 1.800 | 2011-01-17 | 00:00:00 | 23,57 | 23,88 | 23,57 | 23,88 | 900 | 2011-01-18 | 00:00:00 | 23,85 | 24,67 | 23,85 | 24,67 | 5.300 | 2011-01-19 | 00:00:00 | 24,67 | 24,80 | 24,46 | 24,46 | 2.600 | 2011-01-20 | 00:00:00 | 23,90 | 23,90 | 22,85 | 23,20 | 4.400 | 2011-01-21 | 00:00:00 | 22,97 | 23,15 | 22,97 | 23,14 | 1.200 | 2011-01-24 | 00:00:00 | 22,50 | 22,95 | 22,38 | 22,82 | 1.800 | 2011-01-25 | 00:00:00 | 22,38 | 22,38 | 21,36 | 21,74 | 2.700 | 2011-01-26 | 00:00:00 | 21,54 | 21,63 | 21,45 | 21,63 | 800 | 2011-01-27 | 00:00:00 | 22,50 | 22,72 | 22,35 | 22,35 | 800 | 2011-01-28 | 00:00:00 | 21,94 | 22,93 | 21,83 | 22,93 | 300 | 2011-01-31 | 00:00:00 | 23,15 | 23,30 | 22,98 | 22,98 | 2.300 | 2011-02-01 | 00:00:00 | 22,67 | 22,98 | 22,55 | 22,79 | 2.400 | 2011-02-02 | 00:00:00 | 23,55 | 23,90 | 23,46 | 23,46 | 2.200 | 2011-02-03 | 00:00:00 | 23,40 | 24,59 | 23,40 | 24,59 | 400 | 2011-02-04 | 00:00:00 | 25,10 | 25,93 | 24,80 | 25,36 | 1.500 | 2011-02-07 | 00:00:00 | 25,10 | 25,66 | 25,10 | 25,44 | 1.800 | 2011-02-08 | 00:00:00 | 25,25 | 25,78 | 25,25 | 25,74 | 800 | 2011-02-09 | 00:00:00 | 25,70 | 26,00 | 25,70 | 25,88 | 2.600 | 2011-02-10 | 00:00:00 | 25,80 | 25,80 | 24,90 | 25,29 | 100 | 2011-02-11 | 00:00:00 | 25,20 | 25,48 | 25,20 | 25,48 | 300 | 2011-02-14 | 00:00:00 | 25,48 | 26,02 | 25,48 | 26,02 | 400 | 2011-02-15 | 00:00:00 | 26,02 | 26,70 | 26,02 | 26,70 | 100 | 2011-02-16 | 00:00:00 | 27,20 | 27,35 | 26,65 | 26,70 | 1.800 | 2011-02-17 | 00:00:00 | 26,55 | 26,55 | 26,50 | 26,50 | 200 | 2011-02-18 | 00:00:00 | 27,00 | 28,54 | 27,00 | 28,51 | 1.300 | 2011-02-21 | 00:00:00 | 28,71 | 30,42 | 28,71 | 30,40 | 5.600 | 2011-02-22 | 00:00:00 | 30,00 | 30,20 | 28,86 | 28,86 | 3.800 | 2011-02-23 | 00:00:00 | 28,45 | 28,45 | 28,45 | 28,45 | 0 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|