(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-04-09 | 00:00:00 | 49,55 | 49,83 | 48,89 | 49,29 | 4.477.200 | 2007-04-10 | 00:00:00 | 49,30 | 50,26 | 49,29 | 50,25 | 2.092.200 | 2007-04-11 | 00:00:00 | 50,18 | 51,11 | 49,26 | 50,50 | 2.608.800 | 2007-04-12 | 00:00:00 | 50,73 | 51,38 | 50,09 | 51,32 | 1.936.400 | 2007-04-13 | 00:00:00 | 51,37 | 51,89 | 51,07 | 51,57 | 1.727.800 | 2007-04-16 | 00:00:00 | 51,57 | 52,23 | 50,80 | 52,18 | 2.489.000 | 2007-04-17 | 00:00:00 | 52,35 | 52,94 | 51,54 | 51,65 | 3.567.300 | 2007-04-18 | 00:00:00 | 50,37 | 51,32 | 49,51 | 50,15 | 4.891.700 | 2007-04-19 | 00:00:00 | 50,00 | 50,09 | 49,31 | 49,33 | 3.138.100 | 2007-04-20 | 00:00:00 | 49,87 | 50,27 | 49,51 | 50,10 | 2.721.100 | 2007-04-23 | 00:00:00 | 50,10 | 51,18 | 50,00 | 50,44 | 1.803.000 | 2007-04-24 | 00:00:00 | 50,44 | 50,92 | 50,21 | 50,87 | 1.843.900 | 2007-04-25 | 00:00:00 | 51,60 | 52,31 | 51,06 | 52,27 | 2.533.200 | 2007-04-26 | 00:00:00 | 52,46 | 52,71 | 51,34 | 52,14 | 3.270.200 | 2007-04-27 | 00:00:00 | 52,06 | 53,28 | 51,52 | 52,94 | 3.016.900 | 2007-04-30 | 00:00:00 | 53,15 | 54,30 | 52,44 | 52,44 | 3.507.800 | 2007-05-01 | 00:00:00 | 52,45 | 52,90 | 51,57 | 52,15 | 2.901.000 | 2007-05-02 | 00:00:00 | 52,47 | 52,61 | 51,67 | 52,26 | 2.695.400 | 2007-05-03 | 00:00:00 | 52,26 | 52,76 | 51,83 | 52,34 | 2.330.000 | 2007-05-04 | 00:00:00 | 53,24 | 53,38 | 51,54 | 51,97 | 3.548.000 | 2007-05-07 | 00:00:00 | 51,91 | 52,39 | 51,25 | 52,35 | 1.787.600 | 2007-05-08 | 00:00:00 | 52,30 | 52,36 | 51,04 | 52,33 | 2.803.000 | 2007-05-09 | 00:00:00 | 52,37 | 52,67 | 51,39 | 52,53 | 2.355.000 | 2007-05-10 | 00:00:00 | 52,80 | 52,91 | 51,08 | 51,20 | 2.429.800 | 2007-05-11 | 00:00:00 | 51,38 | 52,76 | 51,28 | 52,74 | 2.192.700 | 2007-05-14 | 00:00:00 | 52,68 | 53,55 | 52,38 | 52,79 | 2.324.400 | 2007-05-15 | 00:00:00 | 52,88 | 54,22 | 52,36 | 53,22 | 2.789.600 | 2007-05-16 | 00:00:00 | 53,49 | 53,49 | 51,82 | 53,04 | 2.702.500 | 2007-05-17 | 00:00:00 | 53,97 | 54,74 | 52,65 | 54,48 | 3.159.100 | 2007-05-18 | 00:00:00 | 53,60 | 55,13 | 53,41 | 55,13 | 3.883.200 | 2007-05-21 | 00:00:00 | 55,17 | 56,55 | 54,70 | 55,86 | 2.636.900 | 2007-05-22 | 00:00:00 | 56,16 | 56,25 | 54,83 | 54,90 | 2.525.200 | 2007-05-23 | 00:00:00 | 55,27 | 56,34 | 54,90 | 55,34 | 2.812.200 | 2007-05-24 | 00:00:00 | 55,34 | 56,20 | 53,51 | 53,75 | 2.219.000 | 2007-05-25 | 00:00:00 | 54,51 | 55,01 | 54,34 | 54,64 | 1.808.200 | 2007-05-29 | 00:00:00 | 54,65 | 54,86 | 53,82 | 54,34 | 1.847.000 | 2007-05-30 | 00:00:00 | 53,89 | 55,87 | 53,61 | 55,86 | 2.293.100 | 2007-05-31 | 00:00:00 | 55,94 | 56,47 | 55,04 | 55,51 | 2.203.500 | 2007-06-01 | 00:00:00 | 55,95 | 56,23 | 55,40 | 55,63 | 1.431.300 | 2007-06-04 | 00:00:00 | 55,38 | 58,61 | 55,25 | 58,40 | 3.530.700 | 2007-06-05 | 00:00:00 | 58,26 | 58,35 | 57,18 | 58,27 | 2.257.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|