(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-08-23 | 00:00:00 | 43,72 | 43,72 | 42,53 | 42,72 | 1.621.200 | 2006-08-24 | 00:00:00 | 42,55 | 43,05 | 42,35 | 42,96 | 1.231.100 | 2006-08-25 | 00:00:00 | 43,19 | 43,77 | 42,87 | 43,20 | 1.292.600 | 2006-08-28 | 00:00:00 | 42,41 | 42,78 | 41,83 | 41,99 | 1.546.300 | 2006-08-29 | 00:00:00 | 41,93 | 43,04 | 41,36 | 42,93 | 1.909.700 | 2006-08-30 | 00:00:00 | 42,93 | 42,94 | 41,41 | 42,32 | 1.955.300 | 2006-08-31 | 00:00:00 | 42,33 | 43,11 | 41,85 | 41,97 | 1.782.400 | 2006-09-01 | 00:00:00 | 42,06 | 42,75 | 41,60 | 42,62 | 1.653.600 | 2006-09-04 | 00:00:00 | 8,94 | 9,08 | 8,76 | 8,96 | 6.100 | 2006-09-05 | 00:00:00 | 42,63 | 44,53 | 42,32 | 44,47 | 2.265.700 | 2006-09-06 | 00:00:00 | 43,80 | 44,44 | 42,68 | 42,80 | 2.095.700 | 2006-09-07 | 00:00:00 | 42,63 | 43,14 | 41,67 | 42,74 | 2.775.300 | 2006-09-08 | 00:00:00 | 42,96 | 43,13 | 41,00 | 41,00 | 2.039.300 | 2006-09-11 | 00:00:00 | 40,70 | 40,71 | 38,91 | 39,07 | 4.075.100 | 2006-09-12 | 00:00:00 | 39,04 | 39,60 | 37,92 | 38,20 | 3.532.500 | 2006-09-13 | 00:00:00 | 38,17 | 39,20 | 38,17 | 38,64 | 4.544.900 | 2006-09-14 | 00:00:00 | 38,45 | 38,79 | 37,09 | 37,25 | 2.749.500 | 2006-09-15 | 00:00:00 | 37,25 | 37,40 | 36,75 | 36,99 | 3.166.700 | 2006-09-18 | 00:00:00 | 37,13 | 38,26 | 37,11 | 38,15 | 2.521.700 | 2006-09-19 | 00:00:00 | 38,37 | 38,63 | 37,05 | 37,72 | 2.346.500 | 2006-09-20 | 00:00:00 | 37,65 | 38,10 | 36,23 | 36,30 | 3.089.300 | 2006-09-21 | 00:00:00 | 36,45 | 37,23 | 36,17 | 36,83 | 3.559.600 | 2006-09-22 | 00:00:00 | 37,00 | 37,29 | 35,82 | 36,12 | 2.350.100 | 2006-09-25 | 00:00:00 | 35,67 | 36,37 | 34,87 | 36,20 | 3.293.800 | 2006-09-26 | 00:00:00 | 36,05 | 37,27 | 35,70 | 36,85 | 3.306.500 | 2006-09-27 | 00:00:00 | 37,50 | 37,64 | 36,53 | 37,37 | 3.614.600 | 2006-09-28 | 00:00:00 | 38,75 | 39,16 | 38,16 | 38,44 | 6.207.500 | 2006-09-29 | 00:00:00 | 38,44 | 39,10 | 37,70 | 38,80 | 28.519.600 | 2006-10-02 | 00:00:00 | 38,70 | 38,70 | 37,04 | 37,23 | 5.458.000 | 2006-10-03 | 00:00:00 | 36,44 | 36,50 | 35,67 | 35,96 | 6.304.000 | 2006-10-04 | 00:00:00 | 36,07 | 37,06 | 35,43 | 36,94 | 5.300.300 | 2006-10-05 | 00:00:00 | 37,83 | 38,37 | 37,40 | 38,00 | 4.460.700 | 2006-10-06 | 00:00:00 | 37,70 | 38,51 | 37,24 | 38,30 | 3.839.100 | 2006-10-09 | 00:00:00 | 38,56 | 38,84 | 37,39 | 37,55 | 2.674.100 | 2006-10-10 | 00:00:00 | 37,55 | 38,61 | 37,04 | 38,22 | 2.940.900 | 2006-10-11 | 00:00:00 | 38,01 | 38,17 | 37,21 | 37,45 | 2.751.000 | 2006-10-12 | 00:00:00 | 37,76 | 38,42 | 37,34 | 38,40 | 2.933.700 | 2006-10-13 | 00:00:00 | 38,77 | 39,14 | 38,30 | 38,38 | 2.767.900 | 2006-10-16 | 00:00:00 | 38,21 | 39,57 | 38,21 | 39,50 | 2.316.500 | 2006-10-17 | 00:00:00 | 39,34 | 39,40 | 38,35 | 38,63 | 3.298.400 | 2006-10-18 | 00:00:00 | 38,67 | 38,86 | 37,51 | 38,09 | 2.512.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|