(Login BolsaPT & Canal Forex) |
|
 Seabridge Gold - [Ticker: SA] |     | | Última Trade | 11,730 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.16 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,350 x 2.700 - 13,400 x 2.400 | EPS | 0,00 | | Abertura | 11,950 | PER | 0,00% | | Máximo | 12,190 | Pagamento Dividendo | | | Mínimo | 11,670 | Data Ex-Dividendo | | | Fecho Anterior | 11,890 | Yield | | | Volume | 374.157 | 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 SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-05 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2004-04-06 | 00:00:00 | 3,59 | 3,59 | 3,59 | 3,59 | 0 | | 2004-04-07 | 00:00:00 | 3,66 | 3,66 | 3,66 | 3,66 | 0 | | 2004-04-08 | 00:00:00 | 3,49 | 3,49 | 3,49 | 3,49 | 0 | | 2004-04-12 | 00:00:00 | 3,65 | 3,65 | 3,65 | 3,65 | 0 | | 2004-04-13 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 0 | | 2004-04-14 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 0 | | 2004-04-16 | 00:00:00 | 3,65 | 3,65 | 3,65 | 3,65 | 0 | | 2004-04-19 | 00:00:00 | 3,58 | 3,58 | 3,58 | 3,58 | 0 | | 2004-04-20 | 00:00:00 | 3,45 | 3,57 | 3,41 | 3,45 | 32.300 | | 2004-04-21 | 00:00:00 | 3,35 | 3,35 | 3,05 | 3,05 | 63.100 | | 2004-04-22 | 00:00:00 | 2,99 | 3,32 | 2,75 | 3,30 | 67.200 | | 2004-04-23 | 00:00:00 | 3,25 | 3,25 | 3,15 | 3,25 | 19.700 | | 2004-04-26 | 00:00:00 | 3,20 | 3,32 | 3,17 | 3,17 | 22.200 | | 2004-04-27 | 00:00:00 | 3,18 | 3,32 | 3,15 | 3,29 | 23.600 | | 2004-04-28 | 00:00:00 | 3,20 | 3,20 | 2,91 | 3,00 | 30.300 | | 2004-04-29 | 00:00:00 | 2,95 | 3,00 | 2,82 | 2,90 | 40.900 | | 2004-04-30 | 00:00:00 | 3,00 | 3,00 | 2,95 | 3,00 | 35.600 | | 2004-05-03 | 00:00:00 | 3,04 | 3,04 | 2,95 | 2,95 | 30.500 | | 2004-05-04 | 00:00:00 | 3,00 | 3,12 | 2,97 | 3,01 | 27.300 | | 2004-05-05 | 00:00:00 | 3,15 | 3,15 | 3,03 | 3,03 | 32.300 | | 2004-05-06 | 00:00:00 | 3,00 | 3,00 | 2,85 | 2,85 | 29.800 | | 2004-05-07 | 00:00:00 | 2,78 | 2,78 | 2,64 | 2,70 | 35.700 | | 2004-05-10 | 00:00:00 | 2,71 | 2,71 | 2,35 | 2,40 | 66.200 | | 2004-05-11 | 00:00:00 | 2,42 | 2,42 | 2,32 | 2,39 | 11.400 | | 2004-05-12 | 00:00:00 | 2,29 | 2,47 | 2,29 | 2,43 | 22.400 | | 2004-05-13 | 00:00:00 | 2,35 | 2,43 | 2,16 | 2,23 | 25.700 | | 2004-05-14 | 00:00:00 | 2,33 | 2,39 | 2,17 | 2,25 | 49.700 | | 2004-05-17 | 00:00:00 | 2,17 | 2,25 | 2,12 | 2,23 | 21.200 | | 2004-05-18 | 00:00:00 | 2,17 | 2,25 | 2,17 | 2,19 | 8.300 | | 2004-05-19 | 00:00:00 | 2,22 | 2,49 | 2,22 | 2,40 | 9.200 | | 2004-05-20 | 00:00:00 | 2,60 | 2,60 | 2,48 | 2,48 | 9.900 | | 2004-05-21 | 00:00:00 | 2,58 | 2,76 | 2,58 | 2,75 | 22.200 | | 2004-05-24 | 00:00:00 | 3,00 | 3,80 | 2,95 | 3,30 | 80.500 | | 2004-05-25 | 00:00:00 | 3,25 | 3,45 | 3,11 | 3,35 | 98.600 | | 2004-05-26 | 00:00:00 | 3,35 | 3,40 | 3,25 | 3,26 | 15.200 | | 2004-05-27 | 00:00:00 | 3,35 | 3,40 | 3,21 | 3,37 | 15.100 | | 2004-05-28 | 00:00:00 | 3,34 | 3,41 | 3,28 | 3,40 | 16.700 | | 2004-06-01 | 00:00:00 | 3,45 | 3,45 | 3,30 | 3,30 | 25.500 | | 2004-06-02 | 00:00:00 | 3,29 | 3,29 | 3,24 | 3,24 | 8.200 | | 2004-06-03 | 00:00:00 | 3,16 | 3,20 | 3,15 | 3,20 | 6.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
