(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 | | 2006-10-18 | 00:00:00 | 38,67 | 38,86 | 37,51 | 38,09 | 2.512.500 | | 2006-10-19 | 00:00:00 | 38,51 | 39,32 | 38,08 | 39,25 | 1.955.200 | | 2006-10-20 | 00:00:00 | 39,34 | 39,35 | 38,31 | 38,49 | 3.511.200 | | 2006-10-23 | 00:00:00 | 38,08 | 39,09 | 37,34 | 38,22 | 2.782.400 | | 2006-10-24 | 00:00:00 | 38,74 | 39,90 | 37,93 | 39,83 | 3.412.400 | | 2006-10-25 | 00:00:00 | 38,40 | 40,78 | 38,40 | 39,99 | 3.564.000 | | 2006-10-26 | 00:00:00 | 40,52 | 40,70 | 39,44 | 40,10 | 2.516.900 | | 2006-10-27 | 00:00:00 | 39,68 | 40,33 | 39,12 | 39,21 | 2.799.200 | | 2006-10-30 | 00:00:00 | 39,21 | 39,58 | 38,66 | 38,77 | 2.230.300 | | 2006-10-31 | 00:00:00 | 38,77 | 39,61 | 38,21 | 39,48 | 2.431.500 | | 2006-11-01 | 00:00:00 | 39,45 | 39,74 | 38,24 | 38,64 | 2.852.000 | | 2006-11-02 | 00:00:00 | 38,60 | 39,64 | 38,37 | 39,12 | 2.715.000 | | 2006-11-03 | 00:00:00 | 39,45 | 40,70 | 39,43 | 40,38 | 2.829.100 | | 2006-11-06 | 00:00:00 | 40,38 | 41,00 | 39,93 | 40,88 | 2.365.900 | | 2006-11-07 | 00:00:00 | 40,89 | 40,89 | 40,06 | 40,68 | 1.813.000 | | 2006-11-08 | 00:00:00 | 41,24 | 41,55 | 40,40 | 41,53 | 2.668.300 | | 2006-11-09 | 00:00:00 | 41,63 | 42,38 | 41,00 | 41,22 | 2.449.000 | | 2006-11-10 | 00:00:00 | 41,17 | 41,18 | 39,79 | 40,11 | 2.431.500 | | 2006-11-13 | 00:00:00 | 39,50 | 40,49 | 38,80 | 40,03 | 2.405.600 | | 2006-11-14 | 00:00:00 | 40,43 | 40,49 | 39,86 | 40,44 | 1.571.200 | | 2006-11-15 | 00:00:00 | 40,52 | 41,91 | 40,50 | 41,30 | 2.390.300 | | 2006-11-16 | 00:00:00 | 41,38 | 41,74 | 40,02 | 40,02 | 2.410.100 | | 2006-11-17 | 00:00:00 | 40,02 | 40,27 | 39,46 | 40,02 | 2.769.600 | | 2006-11-20 | 00:00:00 | 39,80 | 40,16 | 39,36 | 39,76 | 2.737.400 | | 2006-11-21 | 00:00:00 | 39,98 | 40,72 | 39,81 | 40,54 | 2.149.800 | | 2006-11-22 | 00:00:00 | 40,55 | 41,45 | 40,28 | 41,09 | 2.914.000 | | 2006-11-23 | 00:00:00 | 8,49 | 8,49 | 8,49 | 8,49 | 0 | | 2006-11-24 | 00:00:00 | 41,90 | 41,90 | 40,70 | 40,80 | 666.000 | | 2006-11-27 | 00:00:00 | 40,87 | 40,97 | 39,81 | 39,91 | 2.144.300 | | 2006-11-28 | 00:00:00 | 40,01 | 40,85 | 40,01 | 40,50 | 1.729.800 | | 2006-11-29 | 00:00:00 | 40,79 | 42,73 | 40,64 | 42,60 | 2.919.200 | | 2006-11-30 | 00:00:00 | 42,47 | 42,79 | 41,79 | 42,36 | 3.206.600 | | 2006-12-01 | 00:00:00 | 42,18 | 42,98 | 41,80 | 42,90 | 2.889.600 | | 2006-12-04 | 00:00:00 | 42,91 | 43,20 | 42,43 | 43,20 | 2.159.400 | | 2006-12-05 | 00:00:00 | 43,30 | 43,70 | 42,52 | 43,05 | 1.811.700 | | 2006-12-06 | 00:00:00 | 42,83 | 43,37 | 42,68 | 42,92 | 1.761.900 | | 2006-12-07 | 00:00:00 | 42,95 | 43,21 | 42,38 | 42,78 | 1.390.300 | | 2006-12-08 | 00:00:00 | 43,35 | 43,69 | 42,78 | 43,19 | 1.602.500 | | 2006-12-11 | 00:00:00 | 43,09 | 43,43 | 42,65 | 43,10 | 2.241.300 | | 2006-12-12 | 00:00:00 | 43,09 | 43,66 | 42,62 | 43,09 | 1.900.000 | | 2006-12-13 | 00:00:00 | 43,33 | 44,01 | 43,13 | 43,69 | 2.368.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
