(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-12 | 00:00:00 | 26,10 | 26,10 | 25,65 | 25,65 | 500 | | 2011-08-15 | 00:00:00 | 26,10 | 26,10 | 25,90 | 25,90 | 200 | | 2011-08-16 | 00:00:00 | 26,75 | 26,75 | 26,68 | 26,70 | 1.300 | | 2011-08-17 | 00:00:00 | 26,20 | 26,20 | 25,86 | 25,86 | 200 | | 2011-08-18 | 00:00:00 | 26,20 | 26,25 | 26,20 | 26,25 | 1.600 | | 2011-08-19 | 00:00:00 | 25,78 | 27,10 | 25,78 | 27,10 | 1.300 | | 2011-08-22 | 00:00:00 | 27,40 | 27,50 | 27,25 | 27,25 | 700 | | 2011-08-23 | 00:00:00 | 28,06 | 28,06 | 26,63 | 26,65 | 1.500 | | 2011-08-24 | 00:00:00 | 26,95 | 27,30 | 26,07 | 26,07 | 800 | | 2011-08-25 | 00:00:00 | 25,77 | 25,77 | 25,10 | 25,10 | 100 | | 2011-08-26 | 00:00:00 | 26,45 | 26,45 | 25,90 | 26,40 | 500 | | 2011-08-29 | 00:00:00 | 26,85 | 26,85 | 26,85 | 26,85 | 300 | | 2011-08-30 | 00:00:00 | 26,75 | 27,50 | 26,59 | 27,50 | 600 | | 2011-08-31 | 00:00:00 | 27,06 | 27,50 | 27,06 | 27,40 | 200 | | 2011-09-01 | 00:00:00 | 27,64 | 27,80 | 27,64 | 27,80 | 700 | | 2011-09-02 | 00:00:00 | 27,92 | 28,45 | 27,92 | 28,45 | 1.100 | | 2011-09-05 | 00:00:00 | 28,65 | 28,85 | 28,55 | 28,55 | 900 | | 2011-09-06 | 00:00:00 | 28,95 | 28,95 | 28,55 | 28,55 | 1.000 | | 2011-09-07 | 00:00:00 | 27,90 | 27,90 | 27,60 | 27,60 | 500 | | 2011-09-08 | 00:00:00 | 28,85 | 29,60 | 28,85 | 29,23 | 600 | | 2011-09-09 | 00:00:00 | 29,35 | 29,69 | 29,05 | 29,59 | 1.400 | | 2011-09-12 | 00:00:00 | 29,50 | 29,50 | 28,90 | 28,90 | 500 | | 2011-09-13 | 00:00:00 | 29,00 | 29,00 | 28,12 | 28,12 | 0 | | 2011-09-14 | 00:00:00 | 28,71 | 28,75 | 28,68 | 28,68 | 0 | | 2011-09-15 | 00:00:00 | 27,95 | 27,95 | 27,24 | 27,24 | 400 | | 2011-09-16 | 00:00:00 | 27,78 | 27,95 | 27,78 | 27,95 | 1.000 | | 2011-09-19 | 00:00:00 | 28,55 | 28,55 | 28,55 | 28,55 | 0 | | 2011-09-20 | 00:00:00 | 29,20 | 29,94 | 29,10 | 29,94 | 700 | | 2011-09-21 | 00:00:00 | 30,20 | 30,20 | 30,00 | 30,00 | 300 | | 2011-09-22 | 00:00:00 | 29,80 | 29,80 | 28,20 | 28,50 | 1.500 | | 2011-09-23 | 00:00:00 | 26,31 | 26,31 | 24,48 | 25,30 | 1.700 | | 2011-09-26 | 00:00:00 | 21,20 | 23,14 | 21,20 | 23,05 | 5.400 | | 2011-09-27 | 00:00:00 | 24,75 | 25,80 | 24,55 | 24,88 | 3.200 | | 2011-09-28 | 00:00:00 | 23,60 | 24,55 | 23,60 | 23,90 | 2.400 | | 2011-09-29 | 00:00:00 | 22,54 | 23,40 | 21,97 | 21,97 | 2.500 | | 2011-09-30 | 00:00:00 | 22,20 | 22,30 | 22,10 | 22,10 | 2.300 | | 2011-10-03 | 00:00:00 | 22,47 | 22,55 | 22,30 | 22,55 | 2.300 | | 2011-10-04 | 00:00:00 | 22,25 | 22,40 | 22,25 | 22,40 | 100 | | 2011-10-05 | 00:00:00 | 20,39 | 21,52 | 20,39 | 21,52 | 1.100 | | 2011-10-06 | 00:00:00 | 22,00 | 22,56 | 22,00 | 22,46 | 900 | | 2011-10-07 | 00:00:00 | 23,19 | 23,35 | 23,19 | 23,25 | 600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
