(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-09 | 00:00:00 | 41,11 | 41,65 | 41,01 | 41,27 | 2.816.100 | | 2007-02-12 | 00:00:00 | 41,18 | 41,19 | 40,60 | 40,78 | 2.681.700 | | 2007-02-13 | 00:00:00 | 41,03 | 41,69 | 40,92 | 41,62 | 1.582.000 | | 2007-02-14 | 00:00:00 | 41,61 | 42,27 | 41,32 | 41,52 | 1.706.600 | | 2007-02-15 | 00:00:00 | 41,15 | 41,16 | 40,56 | 40,78 | 3.069.500 | | 2007-02-16 | 00:00:00 | 40,74 | 41,18 | 40,37 | 40,76 | 1.803.700 | | 2007-02-19 | 00:00:00 | 8,03 | 8,03 | 8,03 | 8,03 | 0 | | 2007-02-20 | 00:00:00 | 40,59 | 40,64 | 39,96 | 40,48 | 2.214.200 | | 2007-02-21 | 00:00:00 | 40,49 | 41,53 | 40,44 | 41,43 | 2.845.400 | | 2007-02-22 | 00:00:00 | 41,39 | 42,18 | 41,07 | 42,15 | 1.876.900 | | 2007-02-23 | 00:00:00 | 42,40 | 42,59 | 42,01 | 42,10 | 2.054.600 | | 2007-02-26 | 00:00:00 | 42,48 | 42,92 | 42,32 | 42,49 | 2.030.900 | | 2007-02-27 | 00:00:00 | 41,05 | 42,13 | 40,39 | 40,83 | 3.498.800 | | 2007-02-28 | 00:00:00 | 40,84 | 41,32 | 40,15 | 41,00 | 3.993.700 | | 2007-03-01 | 00:00:00 | 40,25 | 42,48 | 39,85 | 41,69 | 7.405.600 | | 2007-03-02 | 00:00:00 | 41,69 | 41,87 | 40,90 | 41,12 | 2.822.900 | | 2007-03-05 | 00:00:00 | 40,78 | 41,49 | 39,50 | 41,02 | 4.174.600 | | 2007-03-06 | 00:00:00 | 41,56 | 42,18 | 41,45 | 41,85 | 2.541.500 | | 2007-03-07 | 00:00:00 | 41,95 | 44,21 | 41,94 | 43,50 | 4.702.600 | | 2007-03-08 | 00:00:00 | 44,00 | 44,15 | 43,20 | 43,56 | 2.856.500 | | 2007-03-09 | 00:00:00 | 43,90 | 43,90 | 42,97 | 43,60 | 2.196.900 | | 2007-03-12 | 00:00:00 | 43,37 | 44,20 | 43,00 | 43,96 | 2.409.600 | | 2007-03-13 | 00:00:00 | 43,75 | 44,48 | 43,32 | 43,46 | 3.078.900 | | 2007-03-14 | 00:00:00 | 43,81 | 44,80 | 43,49 | 44,53 | 4.419.200 | | 2007-03-15 | 00:00:00 | 44,50 | 44,59 | 43,65 | 44,00 | 3.104.700 | | 2007-03-16 | 00:00:00 | 44,29 | 44,53 | 43,70 | 44,10 | 2.481.000 | | 2007-03-19 | 00:00:00 | 44,60 | 45,67 | 44,46 | 45,49 | 3.167.000 | | 2007-03-20 | 00:00:00 | 45,33 | 45,42 | 44,31 | 44,89 | 3.830.400 | | 2007-03-21 | 00:00:00 | 45,10 | 47,44 | 45,01 | 46,89 | 4.207.900 | | 2007-03-22 | 00:00:00 | 47,44 | 47,99 | 46,73 | 47,65 | 4.203.600 | | 2007-03-23 | 00:00:00 | 47,62 | 48,17 | 47,37 | 48,08 | 2.616.700 | | 2007-03-26 | 00:00:00 | 48,24 | 48,65 | 47,37 | 48,37 | 2.929.500 | | 2007-03-27 | 00:00:00 | 48,37 | 48,42 | 47,77 | 48,40 | 2.779.100 | | 2007-03-28 | 00:00:00 | 49,05 | 49,05 | 47,54 | 47,81 | 4.182.900 | | 2007-03-29 | 00:00:00 | 48,15 | 48,86 | 47,75 | 48,57 | 2.553.600 | | 2007-03-30 | 00:00:00 | 48,57 | 48,57 | 47,91 | 48,05 | 2.428.700 | | 2007-04-02 | 00:00:00 | 48,20 | 49,24 | 47,68 | 49,20 | 2.619.700 | | 2007-04-03 | 00:00:00 | 49,15 | 49,57 | 48,53 | 49,40 | 2.558.000 | | 2007-04-04 | 00:00:00 | 49,39 | 49,40 | 48,60 | 49,00 | 2.496.800 | | 2007-04-05 | 00:00:00 | 49,13 | 50,15 | 48,92 | 49,55 | 2.562.000 | | 2007-04-09 | 00:00:00 | 49,55 | 49,83 | 48,89 | 49,29 | 4.477.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
