(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-23 | 00:00:00 | 24,23 | 24,42 | 24,23 | 24,42 | 100 | | 2012-03-26 | 00:00:00 | 25,43 | 25,85 | 25,43 | 25,85 | 100 | | 2012-03-27 | 00:00:00 | 25,48 | 25,60 | 25,48 | 25,60 | 14.300 | | 2012-03-28 | 00:00:00 | 25,13 | 25,13 | 24,37 | 24,37 | 400 | | 2012-03-29 | 00:00:00 | 24,28 | 24,28 | 24,28 | 24,28 | 0 | | 2012-03-30 | 00:00:00 | 24,76 | 24,92 | 24,76 | 24,92 | 100 | | 2012-04-02 | 00:00:00 | 24,88 | 25,42 | 24,88 | 25,42 | 0 | | 2012-04-03 | 00:00:00 | 25,28 | 25,28 | 25,17 | 25,17 | 1.000 | | 2012-04-04 | 00:00:00 | 24,77 | 24,77 | 24,16 | 24,16 | 1.400 | | 2012-04-05 | 00:00:00 | 24,08 | 24,08 | 24,08 | 24,08 | 0 | | 2012-04-06 | 00:00:00 | 24,08 | 24,08 | 24,08 | 24,08 | 0 | | 2012-04-09 | 00:00:00 | 24,08 | 24,08 | 24,08 | 24,08 | 0 | | 2012-04-10 | 00:00:00 | 23,84 | 23,84 | 23,78 | 23,78 | 100 | | 2012-04-11 | 00:00:00 | 23,60 | 23,60 | 23,60 | 23,60 | 0 | | 2012-04-12 | 00:00:00 | 23,32 | 23,33 | 23,32 | 23,33 | 100 | | 2012-04-13 | 00:00:00 | 24,37 | 24,41 | 24,37 | 24,41 | 0 | | 2012-04-16 | 00:00:00 | 23,72 | 23,72 | 23,60 | 23,60 | 700 | | 2012-04-17 | 00:00:00 | 22,62 | 22,68 | 22,62 | 22,68 | 200 | | 2012-04-18 | 00:00:00 | 23,05 | 23,05 | 23,05 | 23,05 | 0 | | 2012-04-19 | 00:00:00 | 22,60 | 22,64 | 22,60 | 22,64 | 100 | | 2012-04-20 | 00:00:00 | 22,47 | 22,47 | 22,47 | 22,47 | 0 | | 2012-04-23 | 00:00:00 | 22,28 | 22,28 | 21,99 | 21,99 | 100 | | 2012-04-24 | 00:00:00 | 21,60 | 21,71 | 21,55 | 21,70 | 700 | | 2012-04-25 | 00:00:00 | 21,66 | 21,98 | 21,66 | 21,98 | 200 | | 2012-04-26 | 00:00:00 | 22,42 | 22,50 | 22,42 | 22,50 | 0 | | 2012-04-27 | 00:00:00 | 22,65 | 22,65 | 22,65 | 22,65 | 0 | | 2012-04-30 | 00:00:00 | 22,97 | 22,97 | 22,89 | 22,89 | 300 | | 2012-05-01 | 00:00:00 | 22,89 | 22,89 | 22,89 | 22,89 | 0 | | 2012-05-02 | 00:00:00 | 23,13 | 23,13 | 23,13 | 23,13 | 0 | | 2012-05-03 | 00:00:00 | 22,72 | 22,72 | 21,85 | 21,85 | 500 | | 2012-05-04 | 00:00:00 | 21,90 | 21,95 | 21,77 | 21,77 | 12.100 | | 2012-05-07 | 00:00:00 | 21,77 | 21,77 | 21,17 | 21,17 | 1.100 | | 2012-05-08 | 00:00:00 | 21,09 | 21,09 | 20,39 | 20,39 | 400 | | 2012-05-09 | 00:00:00 | 20,16 | 20,54 | 19,80 | 20,54 | 900 | | 2012-05-10 | 00:00:00 | 20,94 | 20,97 | 20,94 | 20,97 | 0 | | 2012-05-11 | 00:00:00 | 20,37 | 20,37 | 20,32 | 20,32 | 200 | | 2012-05-14 | 00:00:00 | 20,39 | 20,39 | 19,86 | 19,86 | 500 | | 2012-05-15 | 00:00:00 | 19,04 | 19,09 | 18,70 | 19,09 | 1.300 | | 2012-05-16 | 00:00:00 | 18,17 | 18,34 | 18,17 | 18,34 | 700 | | 2012-05-17 | 00:00:00 | 18,79 | 18,88 | 18,79 | 18,88 | 0 | | 2012-05-18 | 00:00:00 | 19,34 | 20,18 | 19,34 | 20,18 | 1.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
