(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 | | 2011-12-02 | 00:00:00 | 25,10 | 25,10 | 24,64 | 24,64 | 0 | | 2011-12-05 | 00:00:00 | 24,74 | 25,10 | 24,56 | 24,56 | 0 | | 2011-12-06 | 00:00:00 | 24,39 | 25,03 | 24,16 | 25,03 | 1.300 | | 2011-12-07 | 00:00:00 | 24,99 | 24,99 | 24,84 | 24,84 | 0 | | 2011-12-08 | 00:00:00 | 24,96 | 25,15 | 24,67 | 24,67 | 200 | | 2011-12-09 | 00:00:00 | 24,67 | 24,85 | 24,67 | 24,83 | 0 | | 2011-12-12 | 00:00:00 | 24,80 | 24,80 | 24,04 | 24,13 | 900 | | 2011-12-13 | 00:00:00 | 24,14 | 24,36 | 24,08 | 24,08 | 0 | | 2011-12-14 | 00:00:00 | 23,93 | 23,93 | 22,46 | 22,46 | 1.400 | | 2011-12-15 | 00:00:00 | 22,07 | 22,07 | 22,03 | 22,03 | 0 | | 2011-12-16 | 00:00:00 | 22,16 | 22,32 | 22,05 | 22,25 | 300 | | 2011-12-19 | 00:00:00 | 22,02 | 22,04 | 21,99 | 22,04 | 100 | | 2011-12-20 | 00:00:00 | 21,97 | 22,65 | 21,97 | 22,65 | 0 | | 2011-12-21 | 00:00:00 | 22,77 | 22,95 | 22,52 | 22,52 | 300 | | 2011-12-22 | 00:00:00 | 22,52 | 22,52 | 22,24 | 22,46 | 200 | | 2011-12-23 | 00:00:00 | 22,48 | 22,68 | 22,48 | 22,68 | 0 | | 2011-12-26 | 00:00:00 | 22,68 | 22,68 | 22,68 | 22,68 | 0 | | 2011-12-27 | 00:00:00 | 22,56 | 22,56 | 22,16 | 22,16 | 100 | | 2011-12-28 | 00:00:00 | 22,16 | 22,16 | 21,33 | 21,33 | 100 | | 2011-12-29 | 00:00:00 | 21,29 | 21,87 | 20,96 | 21,87 | 200 | | 2011-12-30 | 00:00:00 | 21,85 | 22,42 | 21,85 | 22,32 | 300 | | 2012-01-02 | 00:00:00 | 22,42 | 22,71 | 22,42 | 22,71 | 100 | | 2012-01-03 | 00:00:00 | 22,72 | 23,25 | 22,72 | 23,25 | 200 | | 2012-01-04 | 00:00:00 | 23,47 | 23,55 | 23,40 | 23,55 | 300 | | 2012-01-05 | 00:00:00 | 23,60 | 24,11 | 23,60 | 24,11 | 300 | | 2012-01-06 | 00:00:00 | 23,93 | 24,07 | 23,73 | 23,73 | 700 | | 2012-01-09 | 00:00:00 | 23,70 | 23,70 | 23,63 | 23,65 | 0 | | 2012-01-10 | 00:00:00 | 23,79 | 24,40 | 23,79 | 24,40 | 600 | | 2012-01-11 | 00:00:00 | 24,33 | 24,48 | 24,16 | 24,23 | 1.800 | | 2012-01-12 | 00:00:00 | 24,31 | 24,37 | 24,31 | 24,37 | 0 | | 2012-01-13 | 00:00:00 | 24,36 | 24,36 | 24,28 | 24,28 | 0 | | 2012-01-16 | 00:00:00 | 24,40 | 24,40 | 24,40 | 24,40 | 0 | | 2012-01-17 | 00:00:00 | 24,91 | 24,99 | 24,52 | 24,52 | 0 | | 2012-01-18 | 00:00:00 | 24,34 | 24,36 | 24,20 | 24,36 | 1.400 | | 2012-01-19 | 00:00:00 | 24,35 | 24,35 | 23,66 | 23,66 | 200 | | 2012-01-20 | 00:00:00 | 23,66 | 24,37 | 23,47 | 24,37 | 300 | | 2012-01-23 | 00:00:00 | 24,59 | 24,97 | 24,49 | 24,97 | 600 | | 2012-01-24 | 00:00:00 | 25,09 | 25,09 | 24,63 | 24,63 | 300 | | 2012-01-25 | 00:00:00 | 24,71 | 24,71 | 24,59 | 24,59 | 100 | | 2012-01-26 | 00:00:00 | 26,29 | 26,89 | 26,21 | 26,63 | 700 | | 2012-01-27 | 00:00:00 | 26,49 | 27,09 | 26,37 | 27,09 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
