(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 30,67 | 31,86 | 30,67 | 31,70 | 2.374.200 | | 2002-11-15 | 00:00:00 | 31,00 | 31,75 | 30,95 | 31,54 | 1.875.600 | | 2002-11-18 | 00:00:00 | 31,95 | 31,97 | 30,90 | 31,68 | 1.837.600 | | 2002-11-19 | 00:00:00 | 31,80 | 32,02 | 30,71 | 30,72 | 2.534.400 | | 2002-11-20 | 00:00:00 | 30,90 | 32,88 | 30,76 | 32,84 | 2.745.400 | | 2002-11-21 | 00:00:00 | 33,30 | 33,80 | 33,00 | 33,74 | 2.266.000 | | 2002-11-22 | 00:00:00 | 34,00 | 34,00 | 32,70 | 32,79 | 2.362.600 | | 2002-11-25 | 00:00:00 | 32,79 | 33,08 | 32,33 | 33,03 | 2.281.800 | | 2002-11-26 | 00:00:00 | 33,04 | 33,04 | 32,20 | 32,60 | 2.261.400 | | 2002-11-27 | 00:00:00 | 33,40 | 33,64 | 32,61 | 33,62 | 1.337.000 | | 2002-11-29 | 00:00:00 | 33,70 | 34,35 | 33,70 | 34,00 | 1.075.400 | | 2002-12-02 | 00:00:00 | 34,90 | 35,30 | 34,00 | 35,19 | 2.784.200 | | 2002-12-03 | 00:00:00 | 35,35 | 35,95 | 34,65 | 34,73 | 1.967.000 | | 2002-12-04 | 00:00:00 | 33,26 | 34,13 | 33,26 | 33,87 | 2.164.600 | | 2002-12-05 | 00:00:00 | 33,87 | 34,43 | 33,57 | 33,78 | 2.034.800 | | 2002-12-06 | 00:00:00 | 33,78 | 34,80 | 33,52 | 34,19 | 1.583.200 | | 2002-12-09 | 00:00:00 | 34,69 | 35,20 | 33,60 | 33,60 | 2.209.200 | | 2002-12-10 | 00:00:00 | 33,68 | 34,24 | 33,06 | 34,05 | 1.889.000 | | 2002-12-11 | 00:00:00 | 34,05 | 34,07 | 33,17 | 33,87 | 1.648.000 | | 2002-12-12 | 00:00:00 | 34,15 | 35,07 | 33,67 | 35,00 | 2.422.000 | | 2002-12-13 | 00:00:00 | 34,80 | 35,16 | 34,03 | 34,03 | 2.378.800 | | 2002-12-16 | 00:00:00 | 34,30 | 34,88 | 34,18 | 34,69 | 3.113.200 | | 2002-12-17 | 00:00:00 | 34,70 | 34,94 | 33,94 | 34,00 | 1.956.000 | | 2002-12-18 | 00:00:00 | 33,30 | 33,80 | 32,92 | 33,02 | 2.056.000 | | 2002-12-19 | 00:00:00 | 33,05 | 33,70 | 33,03 | 33,19 | 1.856.200 | | 2002-12-20 | 00:00:00 | 33,20 | 34,72 | 33,01 | 34,72 | 2.450.600 | | 2002-12-23 | 00:00:00 | 34,75 | 34,85 | 34,10 | 34,57 | 2.342.400 | | 2002-12-24 | 00:00:00 | 34,45 | 34,57 | 33,88 | 33,96 | 481.200 | | 2002-12-26 | 00:00:00 | 33,71 | 34,23 | 33,27 | 33,32 | 1.235.800 | | 2002-12-27 | 00:00:00 | 33,12 | 33,67 | 32,30 | 32,38 | 1.132.400 | | 2002-12-30 | 00:00:00 | 32,80 | 33,10 | 32,15 | 32,23 | 1.275.200 | | 2002-12-31 | 00:00:00 | 32,23 | 32,68 | 32,06 | 32,62 | 1.906.000 | | 2003-01-02 | 00:00:00 | 32,95 | 34,00 | 32,71 | 33,86 | 2.546.200 | | 2003-01-03 | 00:00:00 | 33,65 | 33,94 | 33,05 | 33,24 | 1.687.200 | | 2003-01-06 | 00:00:00 | 33,00 | 33,24 | 32,40 | 32,47 | 2.346.000 | | 2003-01-07 | 00:00:00 | 32,47 | 32,47 | 30,82 | 30,92 | 3.569.000 | | 2003-01-08 | 00:00:00 | 30,93 | 31,40 | 30,62 | 31,05 | 2.818.800 | | 2003-01-09 | 00:00:00 | 31,35 | 31,68 | 31,00 | 31,46 | 2.176.600 | | 2003-01-10 | 00:00:00 | 31,47 | 31,95 | 31,12 | 31,43 | 1.506.400 | | 2003-01-13 | 00:00:00 | 30,75 | 31,00 | 30,10 | 30,17 | 3.031.600 | | 2003-01-14 | 00:00:00 | 30,20 | 30,69 | 29,63 | 29,85 | 2.087.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
