(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 | 2007-07-31 | 00:00:00 | 62,44 | 62,80 | 61,33 | 61,41 | 2.746.100 | 2007-08-01 | 00:00:00 | 60,18 | 62,01 | 58,91 | 60,18 | 3.857.300 | 2007-08-02 | 00:00:00 | 60,93 | 61,18 | 58,12 | 58,71 | 4.435.400 | 2007-08-03 | 00:00:00 | 58,39 | 59,55 | 56,76 | 56,91 | 4.144.100 | 2007-08-06 | 00:00:00 | 57,02 | 57,37 | 54,25 | 56,86 | 4.287.500 | 2007-08-07 | 00:00:00 | 56,20 | 59,12 | 55,74 | 58,20 | 3.953.900 | 2007-08-08 | 00:00:00 | 58,70 | 62,94 | 58,41 | 61,38 | 5.698.500 | 2007-08-09 | 00:00:00 | 56,62 | 63,28 | 56,62 | 60,44 | 5.752.600 | 2007-08-10 | 00:00:00 | 59,75 | 62,81 | 59,51 | 62,25 | 4.068.900 | 2007-08-13 | 00:00:00 | 63,85 | 63,85 | 61,20 | 61,74 | 2.987.800 | 2007-08-14 | 00:00:00 | 62,30 | 62,58 | 60,05 | 60,10 | 2.686.400 | 2007-08-15 | 00:00:00 | 60,51 | 61,33 | 57,84 | 58,18 | 3.200.200 | 2007-08-16 | 00:00:00 | 57,56 | 58,89 | 54,08 | 58,06 | 5.357.600 | 2007-08-17 | 00:00:00 | 58,96 | 59,99 | 57,50 | 59,30 | 4.606.600 | 2007-08-20 | 00:00:00 | 59,02 | 60,76 | 58,13 | 60,12 | 2.872.500 | 2007-08-21 | 00:00:00 | 59,79 | 61,02 | 59,32 | 59,78 | 2.134.300 | 2007-08-22 | 00:00:00 | 60,96 | 61,07 | 59,81 | 60,49 | 2.257.700 | 2007-08-23 | 00:00:00 | 61,23 | 62,36 | 60,42 | 61,96 | 2.194.000 | 2007-08-24 | 00:00:00 | 62,00 | 63,20 | 62,00 | 63,04 | 1.722.100 | 2007-08-27 | 00:00:00 | 62,98 | 63,43 | 62,02 | 62,74 | 1.305.100 | 2007-08-28 | 00:00:00 | 62,10 | 62,43 | 61,18 | 61,51 | 1.659.700 | 2007-08-29 | 00:00:00 | 62,05 | 64,22 | 61,65 | 64,06 | 2.635.700 | 2007-08-30 | 00:00:00 | 63,60 | 65,52 | 63,40 | 65,25 | 2.765.100 | 2007-08-31 | 00:00:00 | 66,29 | 67,65 | 65,44 | 67,01 | 2.289.000 | 2007-09-03 | 00:00:00 | 8,45 | 8,45 | 8,45 | 8,45 | 0 | 2007-09-04 | 00:00:00 | 67,27 | 68,90 | 66,54 | 68,17 | 2.761.000 | 2007-09-05 | 00:00:00 | 68,08 | 68,59 | 67,20 | 68,25 | 2.064.300 | 2007-09-06 | 00:00:00 | 68,25 | 69,66 | 68,25 | 69,13 | 2.141.300 | 2007-09-07 | 00:00:00 | 68,39 | 68,62 | 67,25 | 67,65 | 2.499.200 | 2007-09-10 | 00:00:00 | 66,65 | 67,98 | 65,75 | 67,41 | 2.296.400 | 2007-09-11 | 00:00:00 | 67,89 | 71,15 | 67,83 | 70,24 | 3.559.600 | 2007-09-12 | 00:00:00 | 69,33 | 69,92 | 68,43 | 68,85 | 3.060.600 | 2007-09-13 | 00:00:00 | 69,27 | 69,38 | 67,45 | 68,57 | 2.508.400 | 2007-09-14 | 00:00:00 | 67,47 | 67,90 | 65,87 | 67,50 | 3.545.800 | 2007-09-17 | 00:00:00 | 67,15 | 67,87 | 66,66 | 67,40 | 1.830.000 | 2007-09-18 | 00:00:00 | 67,85 | 69,82 | 66,75 | 69,65 | 2.576.900 | 2007-09-19 | 00:00:00 | 70,55 | 71,34 | 70,18 | 71,08 | 2.154.700 | 2007-09-20 | 00:00:00 | 71,21 | 72,30 | 70,55 | 71,98 | 1.638.200 | 2007-09-21 | 00:00:00 | 72,11 | 74,35 | 71,98 | 74,00 | 2.689.000 | 2007-09-24 | 00:00:00 | 73,90 | 74,25 | 72,05 | 72,34 | 2.131.200 | 2007-09-25 | 00:00:00 | 71,59 | 71,98 | 70,59 | 71,57 | 1.962.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|