(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 | 2011-02-23 | 00:00:00 | 28,45 | 28,45 | 28,45 | 28,45 | 0 | 2011-02-24 | 00:00:00 | 29,79 | 29,90 | 28,88 | 28,88 | 2.900 | 2011-02-25 | 00:00:00 | 28,10 | 29,15 | 27,90 | 29,15 | 3.200 | 2011-02-28 | 00:00:00 | 29,70 | 29,90 | 29,50 | 29,90 | 1.300 | 2011-03-01 | 00:00:00 | 30,60 | 31,46 | 30,60 | 31,32 | 2.300 | 2011-03-02 | 00:00:00 | 31,75 | 31,80 | 30,82 | 31,35 | 3.500 | 2011-03-03 | 00:00:00 | 31,35 | 31,35 | 30,80 | 30,80 | 1.100 | 2011-03-04 | 00:00:00 | 31,50 | 31,87 | 31,50 | 31,87 | 2.800 | 2011-03-07 | 00:00:00 | 32,50 | 33,40 | 32,33 | 32,33 | 2.500 | 2011-03-08 | 00:00:00 | 32,10 | 32,90 | 31,27 | 31,72 | 2.800 | 2011-03-09 | 00:00:00 | 32,20 | 32,30 | 31,24 | 31,24 | 1.100 | 2011-03-10 | 00:00:00 | 31,20 | 31,20 | 29,27 | 29,96 | 4.000 | 2011-03-11 | 00:00:00 | 29,60 | 29,70 | 28,36 | 29,70 | 2.200 | 2011-03-14 | 00:00:00 | 30,00 | 30,10 | 29,80 | 30,10 | 1.100 | 2011-03-15 | 00:00:00 | 29,00 | 29,00 | 27,00 | 28,20 | 1.700 | 2011-03-16 | 00:00:00 | 28,30 | 28,90 | 27,93 | 27,93 | 2.400 | 2011-03-17 | 00:00:00 | 27,65 | 27,80 | 27,65 | 27,65 | 100 | 2011-03-18 | 00:00:00 | 27,74 | 28,39 | 27,74 | 28,39 | 700 | 2011-03-21 | 00:00:00 | 28,39 | 29,37 | 28,39 | 29,17 | 2.600 | 2011-03-22 | 00:00:00 | 29,57 | 29,80 | 29,30 | 29,80 | 1.300 | 2011-03-23 | 00:00:00 | 29,80 | 31,06 | 29,80 | 31,06 | 500 | 2011-03-24 | 00:00:00 | 31,88 | 32,60 | 31,08 | 31,08 | 1.700 | 2011-03-25 | 00:00:00 | 30,66 | 31,10 | 30,66 | 31,07 | 300 | 2011-03-28 | 00:00:00 | 31,16 | 31,16 | 30,30 | 30,30 | 2.500 | 2011-03-29 | 00:00:00 | 30,27 | 30,50 | 30,00 | 30,10 | 1.100 | 2011-03-30 | 00:00:00 | 30,45 | 30,90 | 30,45 | 30,90 | 500 | 2011-03-31 | 00:00:00 | 31,12 | 31,55 | 31,10 | 31,50 | 3.000 | 2011-04-01 | 00:00:00 | 30,60 | 30,80 | 30,13 | 30,13 | 500 | 2011-04-04 | 00:00:00 | 30,30 | 30,85 | 30,30 | 30,85 | 500 | 2011-04-05 | 00:00:00 | 31,06 | 31,15 | 30,91 | 30,91 | 800 | 2011-04-06 | 00:00:00 | 32,21 | 32,40 | 32,10 | 32,40 | 700 | 2011-04-07 | 00:00:00 | 32,00 | 32,03 | 31,80 | 32,03 | 400 | 2011-04-08 | 00:00:00 | 31,95 | 32,96 | 31,95 | 32,96 | 1.200 | 2011-04-11 | 00:00:00 | 33,00 | 33,20 | 31,12 | 31,12 | 2.000 | 2011-04-12 | 00:00:00 | 30,65 | 30,67 | 29,51 | 29,51 | 3.300 | 2011-04-13 | 00:00:00 | 29,60 | 30,00 | 29,50 | 29,85 | 2.900 | 2011-04-14 | 00:00:00 | 29,85 | 30,20 | 29,60 | 30,03 | 1.300 | 2011-04-15 | 00:00:00 | 30,00 | 30,10 | 29,65 | 29,70 | 700 | 2011-04-18 | 00:00:00 | 29,65 | 29,83 | 28,52 | 29,03 | 2.900 | 2011-04-19 | 00:00:00 | 29,39 | 29,39 | 29,00 | 29,00 | 200 | 2011-04-20 | 00:00:00 | 29,77 | 30,10 | 29,57 | 29,57 | 2.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|