(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 23,19 | 23,35 | 23,19 | 23,25 | 600 | | 2011-10-10 | 00:00:00 | 22,75 | 22,91 | 22,64 | 22,91 | 1.500 | | 2011-10-11 | 00:00:00 | 22,91 | 22,91 | 22,91 | 22,91 | 0 | | 2011-10-12 | 00:00:00 | 23,07 | 23,88 | 23,07 | 23,88 | 200 | | 2011-10-13 | 00:00:00 | 23,88 | 23,88 | 22,78 | 22,78 | 300 | | 2011-10-14 | 00:00:00 | 22,78 | 23,13 | 22,78 | 23,13 | 1.500 | | 2011-10-17 | 00:00:00 | 23,59 | 23,59 | 23,16 | 23,16 | 300 | | 2011-10-18 | 00:00:00 | 23,03 | 23,03 | 21,99 | 22,30 | 1.300 | | 2011-10-19 | 00:00:00 | 22,36 | 22,36 | 21,97 | 21,97 | 100 | | 2011-10-20 | 00:00:00 | 20,98 | 21,15 | 20,97 | 21,15 | 200 | | 2011-10-21 | 00:00:00 | 21,26 | 21,33 | 21,26 | 21,33 | 200 | | 2011-10-24 | 00:00:00 | 21,50 | 21,73 | 21,50 | 21,73 | 0 | | 2011-10-25 | 00:00:00 | 22,30 | 22,30 | 22,30 | 22,30 | 0 | | 2011-10-26 | 00:00:00 | 23,12 | 23,80 | 23,12 | 23,80 | 800 | | 2011-10-27 | 00:00:00 | 24,12 | 24,56 | 24,12 | 24,56 | 1.000 | | 2011-10-28 | 00:00:00 | 24,77 | 25,55 | 24,66 | 25,55 | 700 | | 2011-10-31 | 00:00:00 | 25,19 | 25,40 | 25,19 | 25,19 | 700 | | 2011-11-01 | 00:00:00 | 24,95 | 24,95 | 23,97 | 24,73 | 1.000 | | 2011-11-02 | 00:00:00 | 24,91 | 25,53 | 24,91 | 25,53 | 200 | | 2011-11-03 | 00:00:00 | 25,17 | 25,17 | 25,17 | 25,17 | 0 | | 2011-11-04 | 00:00:00 | 25,99 | 25,99 | 25,99 | 25,99 | 0 | | 2011-11-07 | 00:00:00 | 26,05 | 26,67 | 26,05 | 26,67 | 0 | | 2011-11-08 | 00:00:00 | 26,75 | 26,89 | 26,75 | 26,77 | 100 | | 2011-11-09 | 00:00:00 | 26,50 | 26,50 | 25,75 | 25,75 | 500 | | 2011-11-10 | 00:00:00 | 25,64 | 26,06 | 25,64 | 26,06 | 200 | | 2011-11-11 | 00:00:00 | 25,80 | 25,81 | 25,80 | 25,80 | 200 | | 2011-11-14 | 00:00:00 | 26,21 | 26,21 | 26,20 | 26,20 | 100 | | 2011-11-15 | 00:00:00 | 26,14 | 26,14 | 26,01 | 26,08 | 500 | | 2011-11-16 | 00:00:00 | 26,08 | 26,08 | 26,02 | 26,02 | 0 | | 2011-11-17 | 00:00:00 | 25,86 | 25,86 | 24,35 | 24,35 | 200 | | 2011-11-18 | 00:00:00 | 23,70 | 24,19 | 23,65 | 23,94 | 500 | | 2011-11-21 | 00:00:00 | 23,80 | 23,80 | 22,97 | 22,97 | 800 | | 2011-11-22 | 00:00:00 | 23,38 | 23,82 | 23,38 | 23,82 | 100 | | 2011-11-23 | 00:00:00 | 23,82 | 23,83 | 23,32 | 23,53 | 3.700 | | 2011-11-24 | 00:00:00 | 23,37 | 23,37 | 23,11 | 23,11 | 0 | | 2011-11-25 | 00:00:00 | 23,26 | 23,26 | 23,00 | 23,17 | 400 | | 2011-11-28 | 00:00:00 | 23,70 | 24,27 | 23,70 | 24,27 | 200 | | 2011-11-29 | 00:00:00 | 24,17 | 24,37 | 23,57 | 23,57 | 200 | | 2011-11-30 | 00:00:00 | 23,52 | 24,57 | 23,52 | 24,57 | 100 | | 2011-12-01 | 00:00:00 | 24,85 | 25,34 | 24,85 | 24,95 | 1.300 | | 2011-12-02 | 00:00:00 | 25,10 | 25,10 | 24,64 | 24,64 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
