(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 | | 2011-04-20 | 00:00:00 | 29,77 | 30,10 | 29,57 | 29,57 | 2.100 | | 2011-04-21 | 00:00:00 | 28,55 | 29,10 | 28,50 | 29,10 | 4.000 | | 2011-04-26 | 00:00:00 | 27,50 | 27,65 | 26,80 | 26,80 | 2.400 | | 2011-04-27 | 00:00:00 | 26,70 | 27,00 | 26,70 | 27,00 | 500 | | 2011-04-28 | 00:00:00 | 28,25 | 28,74 | 28,25 | 28,74 | 3.200 | | 2011-04-29 | 00:00:00 | 27,70 | 27,70 | 27,52 | 27,52 | 800 | | 2011-05-02 | 00:00:00 | 26,40 | 26,40 | 24,70 | 25,80 | 2.700 | | 2011-05-03 | 00:00:00 | 25,80 | 25,80 | 24,85 | 24,85 | 3.500 | | 2011-05-04 | 00:00:00 | 24,85 | 25,20 | 24,60 | 24,60 | 4.700 | | 2011-05-05 | 00:00:00 | 24,90 | 25,30 | 24,30 | 24,78 | 4.600 | | 2011-05-06 | 00:00:00 | 24,50 | 25,34 | 24,20 | 25,34 | 1.000 | | 2011-05-09 | 00:00:00 | 25,30 | 26,10 | 25,30 | 25,76 | 5.800 | | 2011-05-10 | 00:00:00 | 25,80 | 26,37 | 25,80 | 26,37 | 1.900 | | 2011-05-11 | 00:00:00 | 25,90 | 26,05 | 24,40 | 24,40 | 2.300 | | 2011-05-12 | 00:00:00 | 23,75 | 23,75 | 22,93 | 22,93 | 2.200 | | 2011-05-13 | 00:00:00 | 23,90 | 24,47 | 23,90 | 24,00 | 3.500 | | 2011-05-16 | 00:00:00 | 24,10 | 24,10 | 23,80 | 23,80 | 1.700 | | 2011-05-17 | 00:00:00 | 23,80 | 24,05 | 23,37 | 23,37 | 600 | | 2011-05-18 | 00:00:00 | 24,20 | 24,40 | 24,20 | 24,40 | 900 | | 2011-05-19 | 00:00:00 | 24,20 | 24,30 | 24,20 | 24,23 | 1.400 | | 2011-05-20 | 00:00:00 | 24,23 | 24,35 | 24,23 | 24,30 | 500 | | 2011-05-23 | 00:00:00 | 24,95 | 24,95 | 24,67 | 24,67 | 300 | | 2011-05-24 | 00:00:00 | 24,70 | 24,80 | 24,70 | 24,80 | 400 | | 2011-05-25 | 00:00:00 | 25,20 | 25,70 | 25,20 | 25,70 | 800 | | 2011-05-26 | 00:00:00 | 25,70 | 26,20 | 25,70 | 26,20 | 400 | | 2011-05-27 | 00:00:00 | 25,33 | 25,72 | 25,33 | 25,66 | 800 | | 2011-05-30 | 00:00:00 | 25,66 | 25,70 | 25,50 | 25,70 | 100 | | 2011-05-31 | 00:00:00 | 25,90 | 25,90 | 25,80 | 25,80 | 900 | | 2011-06-01 | 00:00:00 | 25,45 | 25,45 | 25,37 | 25,37 | 400 | | 2011-06-02 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2011-06-03 | 00:00:00 | 24,37 | 24,37 | 23,99 | 23,99 | 3.600 | | 2011-06-06 | 00:00:00 | 24,09 | 24,09 | 23,55 | 23,55 | 300 | | 2011-06-07 | 00:00:00 | 23,30 | 23,30 | 23,15 | 23,15 | 500 | | 2011-06-08 | 00:00:00 | 22,97 | 22,97 | 22,19 | 22,53 | 3.800 | | 2011-06-09 | 00:00:00 | 22,14 | 22,58 | 22,10 | 22,58 | 5.200 | | 2011-06-10 | 00:00:00 | 22,90 | 22,90 | 22,58 | 22,58 | 3.200 | | 2011-06-13 | 00:00:00 | 22,50 | 22,50 | 20,95 | 20,95 | 1.400 | | 2011-06-14 | 00:00:00 | 21,35 | 21,54 | 21,35 | 21,54 | 500 | | 2011-06-15 | 00:00:00 | 21,60 | 22,01 | 21,60 | 22,01 | 0 | | 2011-06-16 | 00:00:00 | 22,01 | 22,01 | 22,00 | 22,00 | 1.000 | | 2011-06-17 | 00:00:00 | 21,40 | 21,40 | 21,10 | 21,10 | 2.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
