(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-13 | 00:00:00 | 21,10 | 21,23 | 21,10 | 21,10 | 300 | | 2012-07-16 | 00:00:00 | 21,21 | 21,27 | 21,21 | 21,27 | 300 | | 2012-07-17 | 00:00:00 | 21,27 | 21,27 | 20,95 | 21,21 | 700 | | 2012-07-18 | 00:00:00 | 21,17 | 21,17 | 21,07 | 21,07 | 400 | | 2012-07-19 | 00:00:00 | 21,19 | 21,29 | 21,19 | 21,29 | 600 | | 2012-07-20 | 00:00:00 | 21,46 | 21,46 | 21,46 | 21,46 | 0 | | 2012-07-23 | 00:00:00 | 21,79 | 21,79 | 21,63 | 21,63 | 500 | | 2012-07-24 | 00:00:00 | 21,05 | 21,22 | 21,05 | 21,22 | 300 | | 2012-07-25 | 00:00:00 | 20,97 | 21,21 | 20,97 | 21,21 | 800 | | 2012-07-26 | 00:00:00 | 21,84 | 22,11 | 21,84 | 22,11 | 1.500 | | 2012-07-27 | 00:00:00 | 22,22 | 22,22 | 22,22 | 22,22 | 0 | | 2012-07-30 | 00:00:00 | 22,26 | 22,31 | 22,26 | 22,31 | 0 | | 2012-07-31 | 00:00:00 | 22,90 | 22,90 | 22,66 | 22,66 | 100 | | 2012-08-01 | 00:00:00 | 22,41 | 22,41 | 22,02 | 22,15 | 200 | | 2012-08-02 | 00:00:00 | 22,28 | 22,58 | 22,28 | 22,58 | 200 | | 2012-08-03 | 00:00:00 | 22,30 | 22,49 | 22,30 | 22,49 | 400 | | 2012-08-06 | 00:00:00 | 22,35 | 22,99 | 22,35 | 22,99 | 0 | | 2012-08-07 | 00:00:00 | 22,82 | 23,09 | 22,82 | 23,09 | 0 | | 2012-08-08 | 00:00:00 | 23,11 | 24,54 | 23,11 | 24,54 | 100 | | 2012-08-09 | 00:00:00 | 24,37 | 24,85 | 24,34 | 24,85 | 200 | | 2012-08-10 | 00:00:00 | 25,03 | 25,03 | 24,76 | 24,76 | 2.900 | | 2012-08-13 | 00:00:00 | 24,96 | 24,96 | 24,89 | 24,89 | 400 | | 2012-08-14 | 00:00:00 | 24,92 | 24,92 | 24,76 | 24,76 | 0 | | 2012-08-15 | 00:00:00 | 24,85 | 24,89 | 24,60 | 24,89 | 0 | | 2012-08-16 | 00:00:00 | 25,05 | 25,69 | 25,04 | 25,69 | 300 | | 2012-08-17 | 00:00:00 | 25,64 | 25,87 | 25,64 | 25,87 | 200 | | 2012-08-20 | 00:00:00 | 25,87 | 26,30 | 25,87 | 26,30 | 200 | | 2012-08-21 | 00:00:00 | 26,26 | 27,28 | 26,26 | 27,03 | 1.000 | | 2012-08-22 | 00:00:00 | 26,96 | 27,06 | 26,35 | 26,58 | 1.000 | | 2012-08-23 | 00:00:00 | 27,73 | 27,73 | 27,18 | 27,19 | 5.100 | | 2012-08-24 | 00:00:00 | 27,08 | 27,22 | 26,94 | 27,22 | 100 | | 2012-08-27 | 00:00:00 | 27,62 | 27,63 | 27,11 | 27,11 | 1.100 | | 2012-08-28 | 00:00:00 | 27,09 | 27,15 | 26,62 | 26,62 | 400 | | 2012-08-29 | 00:00:00 | 26,62 | 26,77 | 26,38 | 26,77 | 1.800 | | 2012-08-30 | 00:00:00 | 26,65 | 26,65 | 26,21 | 26,37 | 400 | | 2012-08-31 | 00:00:00 | 26,32 | 27,33 | 26,32 | 27,33 | 0 | | 2012-09-03 | 00:00:00 | 27,57 | 27,80 | 27,57 | 27,80 | 1.100 | | 2012-09-04 | 00:00:00 | 27,80 | 28,05 | 27,58 | 28,05 | 900 | | 2012-09-05 | 00:00:00 | 27,94 | 27,94 | 27,80 | 27,85 | 2.100 | | 2012-09-06 | 00:00:00 | 28,28 | 28,44 | 28,07 | 28,26 | 400 | | 2012-09-07 | 00:00:00 | 28,26 | 28,41 | 27,99 | 28,41 | 1.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
