(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-18 | 00:00:00 | 19,34 | 20,18 | 19,34 | 20,18 | 1.600 | | 2012-05-21 | 00:00:00 | 19,51 | 19,51 | 19,45 | 19,49 | 100 | | 2012-05-22 | 00:00:00 | 19,98 | 20,06 | 19,98 | 20,03 | 200 | | 2012-05-23 | 00:00:00 | 19,87 | 20,60 | 19,60 | 20,60 | 2.200 | | 2012-05-24 | 00:00:00 | 20,95 | 21,20 | 20,95 | 21,18 | 2.700 | | 2012-05-25 | 00:00:00 | 20,91 | 21,07 | 20,91 | 21,07 | 700 | | 2012-05-28 | 00:00:00 | 21,15 | 21,50 | 21,15 | 21,50 | 0 | | 2012-05-29 | 00:00:00 | 21,41 | 21,46 | 21,41 | 21,46 | 100 | | 2012-05-30 | 00:00:00 | 21,05 | 21,09 | 21,05 | 21,09 | 700 | | 2012-05-31 | 00:00:00 | 21,25 | 21,25 | 21,23 | 21,23 | 0 | | 2012-06-01 | 00:00:00 | 20,69 | 20,69 | 20,69 | 20,69 | 0 | | 2012-06-04 | 00:00:00 | 21,50 | 21,89 | 21,44 | 21,44 | 1.600 | | 2012-06-05 | 00:00:00 | 21,60 | 21,60 | 21,59 | 21,59 | 0 | | 2012-06-06 | 00:00:00 | 22,20 | 22,85 | 22,20 | 22,80 | 1.900 | | 2012-06-07 | 00:00:00 | 22,34 | 22,49 | 21,84 | 21,84 | 200 | | 2012-06-08 | 00:00:00 | 21,55 | 21,73 | 21,49 | 21,58 | 1.600 | | 2012-06-11 | 00:00:00 | 22,04 | 22,21 | 21,83 | 21,83 | 100 | | 2012-06-12 | 00:00:00 | 21,50 | 21,50 | 21,50 | 21,50 | 0 | | 2012-06-13 | 00:00:00 | 22,35 | 22,39 | 21,95 | 21,99 | 600 | | 2012-06-14 | 00:00:00 | 22,02 | 22,11 | 22,02 | 22,11 | 0 | | 2012-06-15 | 00:00:00 | 22,27 | 22,27 | 22,09 | 22,13 | 500 | | 2012-06-18 | 00:00:00 | 21,95 | 21,95 | 21,95 | 21,95 | 0 | | 2012-06-19 | 00:00:00 | 22,77 | 22,77 | 22,77 | 22,77 | 0 | | 2012-06-20 | 00:00:00 | 22,69 | 22,69 | 22,67 | 22,68 | 1.300 | | 2012-06-21 | 00:00:00 | 22,28 | 22,28 | 22,28 | 22,28 | 0 | | 2012-06-22 | 00:00:00 | 21,15 | 21,15 | 20,84 | 20,84 | 400 | | 2012-06-25 | 00:00:00 | 20,88 | 20,88 | 20,88 | 20,88 | 0 | | 2012-06-26 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2012-06-27 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2012-06-28 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2012-06-29 | 00:00:00 | 20,44 | 20,90 | 20,44 | 20,88 | 3.300 | | 2012-07-02 | 00:00:00 | 21,29 | 21,38 | 21,26 | 21,38 | 400 | | 2012-07-03 | 00:00:00 | 21,57 | 22,62 | 21,57 | 22,62 | 3.100 | | 2012-07-04 | 00:00:00 | 22,65 | 22,78 | 22,65 | 22,78 | 1.400 | | 2012-07-05 | 00:00:00 | 22,87 | 22,87 | 22,87 | 22,87 | 300 | | 2012-07-06 | 00:00:00 | 22,79 | 22,79 | 22,40 | 22,50 | 1.000 | | 2012-07-09 | 00:00:00 | 22,58 | 22,58 | 22,56 | 22,56 | 100 | | 2012-07-10 | 00:00:00 | 22,19 | 22,40 | 22,19 | 22,40 | 300 | | 2012-07-11 | 00:00:00 | 21,53 | 21,56 | 21,53 | 21,56 | 0 | | 2012-07-12 | 00:00:00 | 21,01 | 21,01 | 20,69 | 20,69 | 700 | | 2012-07-13 | 00:00:00 | 21,10 | 21,23 | 21,10 | 21,10 | 300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
