(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 | | 2011-06-17 | 00:00:00 | 21,40 | 21,40 | 21,10 | 21,10 | 2.100 | | 2011-06-20 | 00:00:00 | 21,07 | 21,07 | 20,85 | 20,85 | 0 | | 2011-06-21 | 00:00:00 | 21,65 | 21,85 | 21,65 | 21,75 | 3.100 | | 2011-06-22 | 00:00:00 | 22,93 | 22,93 | 22,93 | 22,93 | 0 | | 2011-06-23 | 00:00:00 | 22,95 | 22,95 | 22,95 | 22,95 | 0 | | 2011-06-24 | 00:00:00 | 23,24 | 23,24 | 23,15 | 23,15 | 500 | | 2011-06-27 | 00:00:00 | 22,47 | 22,47 | 22,29 | 22,29 | 100 | | 2011-06-28 | 00:00:00 | 22,13 | 22,33 | 22,13 | 22,33 | 300 | | 2011-06-29 | 00:00:00 | 22,33 | 22,69 | 22,33 | 22,69 | 400 | | 2011-06-30 | 00:00:00 | 23,00 | 23,00 | 22,67 | 22,67 | 500 | | 2011-07-01 | 00:00:00 | 22,73 | 22,73 | 22,73 | 22,73 | 0 | | 2011-07-04 | 00:00:00 | 22,60 | 22,60 | 22,60 | 22,60 | 0 | | 2011-07-05 | 00:00:00 | 23,05 | 23,48 | 22,89 | 23,44 | 1.700 | | 2011-07-06 | 00:00:00 | 23,90 | 24,25 | 23,90 | 23,95 | 3.800 | | 2011-07-07 | 00:00:00 | 25,51 | 25,72 | 25,50 | 25,72 | 3.000 | | 2011-07-08 | 00:00:00 | 25,15 | 25,15 | 25,15 | 25,15 | 0 | | 2011-07-11 | 00:00:00 | 25,45 | 26,00 | 25,34 | 25,34 | 1.200 | | 2011-07-12 | 00:00:00 | 25,05 | 25,05 | 24,80 | 24,80 | 100 | | 2011-07-13 | 00:00:00 | 26,29 | 27,22 | 26,29 | 26,87 | 1.100 | | 2011-07-14 | 00:00:00 | 27,04 | 27,82 | 27,04 | 27,51 | 7.300 | | 2011-07-15 | 00:00:00 | 26,89 | 27,05 | 26,78 | 27,05 | 700 | | 2011-07-18 | 00:00:00 | 27,85 | 28,28 | 27,85 | 28,25 | 1.400 | | 2011-07-19 | 00:00:00 | 28,18 | 28,45 | 28,08 | 28,08 | 700 | | 2011-07-20 | 00:00:00 | 27,24 | 27,24 | 26,76 | 26,76 | 900 | | 2011-07-21 | 00:00:00 | 27,69 | 27,69 | 27,69 | 27,69 | 0 | | 2011-07-22 | 00:00:00 | 26,58 | 26,58 | 26,58 | 26,58 | 0 | | 2011-07-25 | 00:00:00 | 27,25 | 28,00 | 27,25 | 27,94 | 1.200 | | 2011-07-26 | 00:00:00 | 26,89 | 26,98 | 26,89 | 26,98 | 200 | | 2011-07-27 | 00:00:00 | 27,14 | 27,14 | 27,14 | 27,14 | 0 | | 2011-07-28 | 00:00:00 | 25,95 | 26,00 | 25,90 | 26,00 | 400 | | 2011-07-29 | 00:00:00 | 25,70 | 25,70 | 25,03 | 25,03 | 900 | | 2011-08-01 | 00:00:00 | 25,40 | 25,99 | 24,95 | 25,99 | 1.200 | | 2011-08-02 | 00:00:00 | 25,66 | 26,50 | 25,66 | 26,50 | 800 | | 2011-08-03 | 00:00:00 | 26,30 | 26,98 | 26,30 | 26,88 | 2.000 | | 2011-08-04 | 00:00:00 | 26,82 | 27,15 | 25,34 | 25,34 | 800 | | 2011-08-05 | 00:00:00 | 24,93 | 24,93 | 23,21 | 23,32 | 1.300 | | 2011-08-08 | 00:00:00 | 23,10 | 24,10 | 23,10 | 24,09 | 13.000 | | 2011-08-09 | 00:00:00 | 23,36 | 23,36 | 22,80 | 23,00 | 500 | | 2011-08-10 | 00:00:00 | 23,64 | 25,00 | 23,64 | 25,00 | 700 | | 2011-08-11 | 00:00:00 | 26,10 | 26,10 | 25,60 | 25,60 | 600 | | 2011-08-12 | 00:00:00 | 26,10 | 26,10 | 25,65 | 25,65 | 500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
