(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-01-27 | 00:00:00 | 26,49 | 27,09 | 26,37 | 27,09 | 0 | | 2012-01-30 | 00:00:00 | 27,01 | 27,11 | 26,66 | 27,11 | 700 | | 2012-01-31 | 00:00:00 | 27,15 | 27,38 | 27,07 | 27,13 | 1.300 | | 2012-02-01 | 00:00:00 | 27,28 | 27,59 | 27,28 | 27,59 | 0 | | 2012-02-02 | 00:00:00 | 27,55 | 28,01 | 27,53 | 28,01 | 100 | | 2012-02-03 | 00:00:00 | 27,82 | 27,82 | 27,32 | 27,32 | 500 | | 2012-02-06 | 00:00:00 | 27,48 | 27,48 | 27,00 | 27,35 | 700 | | 2012-02-07 | 00:00:00 | 27,40 | 27,41 | 27,40 | 27,41 | 0 | | 2012-02-08 | 00:00:00 | 27,26 | 27,26 | 26,92 | 26,92 | 0 | | 2012-02-09 | 00:00:00 | 27,00 | 27,50 | 26,82 | 26,82 | 500 | | 2012-02-10 | 00:00:00 | 26,94 | 26,94 | 26,47 | 26,83 | 300 | | 2012-02-13 | 00:00:00 | 27,15 | 27,15 | 26,98 | 26,98 | 900 | | 2012-02-14 | 00:00:00 | 26,99 | 26,99 | 26,68 | 26,68 | 1.600 | | 2012-02-15 | 00:00:00 | 26,88 | 27,16 | 26,88 | 27,16 | 300 | | 2012-02-16 | 00:00:00 | 27,16 | 27,16 | 27,16 | 27,16 | 0 | | 2012-02-17 | 00:00:00 | 27,56 | 27,62 | 27,24 | 27,24 | 700 | | 2012-02-20 | 00:00:00 | 27,25 | 27,42 | 27,25 | 27,42 | 400 | | 2012-02-21 | 00:00:00 | 27,40 | 27,94 | 27,40 | 27,94 | 100 | | 2012-02-22 | 00:00:00 | 27,99 | 27,99 | 27,99 | 27,99 | 0 | | 2012-02-23 | 00:00:00 | 28,77 | 29,61 | 28,77 | 29,61 | 200 | | 2012-02-24 | 00:00:00 | 29,22 | 29,47 | 28,91 | 28,91 | 0 | | 2012-02-27 | 00:00:00 | 28,90 | 29,05 | 28,62 | 29,05 | 1.400 | | 2012-02-28 | 00:00:00 | 28,82 | 29,50 | 28,82 | 29,42 | 400 | | 2012-02-29 | 00:00:00 | 29,75 | 29,80 | 28,58 | 28,58 | 300 | | 2012-03-01 | 00:00:00 | 28,96 | 29,27 | 28,96 | 29,27 | 0 | | 2012-03-02 | 00:00:00 | 29,18 | 29,18 | 29,03 | 29,03 | 500 | | 2012-03-05 | 00:00:00 | 28,42 | 28,42 | 27,16 | 27,16 | 300 | | 2012-03-06 | 00:00:00 | 27,26 | 27,26 | 26,98 | 26,98 | 300 | | 2012-03-07 | 00:00:00 | 26,58 | 26,85 | 26,58 | 26,85 | 400 | | 2012-03-08 | 00:00:00 | 27,10 | 27,32 | 27,10 | 27,32 | 100 | | 2012-03-09 | 00:00:00 | 27,24 | 27,30 | 27,13 | 27,13 | 700 | | 2012-03-12 | 00:00:00 | 27,10 | 27,10 | 26,91 | 26,91 | 100 | | 2012-03-13 | 00:00:00 | 26,69 | 27,25 | 26,69 | 27,25 | 100 | | 2012-03-14 | 00:00:00 | 26,51 | 26,51 | 25,83 | 25,83 | 500 | | 2012-03-15 | 00:00:00 | 25,50 | 25,74 | 25,47 | 25,74 | 600 | | 2012-03-16 | 00:00:00 | 25,74 | 25,74 | 25,74 | 25,74 | 0 | | 2012-03-19 | 00:00:00 | 25,30 | 25,30 | 25,18 | 25,18 | 600 | | 2012-03-20 | 00:00:00 | 24,74 | 24,76 | 24,56 | 24,56 | 400 | | 2012-03-21 | 00:00:00 | 24,71 | 24,76 | 24,63 | 24,63 | 1.000 | | 2012-03-22 | 00:00:00 | 24,78 | 24,81 | 24,49 | 24,49 | 400 | | 2012-03-23 | 00:00:00 | 24,23 | 24,42 | 24,23 | 24,42 | 100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
