(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-03 | 00:00:00 | 3,16 | 3,20 | 3,15 | 3,20 | 6.300 | | 2004-06-04 | 00:00:00 | 3,15 | 3,29 | 3,10 | 3,21 | 36.500 | | 2004-06-07 | 00:00:00 | 3,21 | 3,28 | 3,16 | 3,23 | 80.000 | | 2004-06-08 | 00:00:00 | 3,20 | 3,25 | 3,20 | 3,25 | 2.600 | | 2004-06-09 | 00:00:00 | 3,20 | 3,23 | 3,15 | 3,23 | 11.300 | | 2004-06-10 | 00:00:00 | 3,23 | 3,23 | 3,05 | 3,06 | 23.100 | | 2004-06-14 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,95 | 29.000 | | 2004-06-15 | 00:00:00 | 2,96 | 3,20 | 2,96 | 3,10 | 13.900 | | 2004-06-16 | 00:00:00 | 3,10 | 3,10 | 2,60 | 3,01 | 23.100 | | 2004-06-17 | 00:00:00 | 3,04 | 3,16 | 3,04 | 3,16 | 24.000 | | 2004-06-18 | 00:00:00 | 3,19 | 3,25 | 3,19 | 3,23 | 19.500 | | 2004-06-21 | 00:00:00 | 3,15 | 3,24 | 3,12 | 3,20 | 11.700 | | 2004-06-22 | 00:00:00 | 3,23 | 3,24 | 3,20 | 3,20 | 6.700 | | 2004-06-23 | 00:00:00 | 3,22 | 3,22 | 3,12 | 3,12 | 9.800 | | 2004-06-24 | 00:00:00 | 3,18 | 3,21 | 3,10 | 3,17 | 46.700 | | 2004-06-25 | 00:00:00 | 3,18 | 3,22 | 3,10 | 3,16 | 19.100 | | 2004-06-28 | 00:00:00 | 3,15 | 3,15 | 3,05 | 3,13 | 8.500 | | 2004-06-29 | 00:00:00 | 3,09 | 3,10 | 3,09 | 3,10 | 10.100 | | 2004-06-30 | 00:00:00 | 3,09 | 3,13 | 3,08 | 3,13 | 7.400 | | 2004-07-01 | 00:00:00 | 3,15 | 3,21 | 3,10 | 3,15 | 21.100 | | 2004-07-02 | 00:00:00 | 3,16 | 3,22 | 3,15 | 3,20 | 3.400 | | 2004-07-06 | 00:00:00 | 3,15 | 3,15 | 3,01 | 3,05 | 16.200 | | 2004-07-07 | 00:00:00 | 3,11 | 3,20 | 3,11 | 3,20 | 9.900 | | 2004-07-08 | 00:00:00 | 3,25 | 3,25 | 3,20 | 3,25 | 50.800 | | 2004-07-09 | 00:00:00 | 3,24 | 3,26 | 3,17 | 3,22 | 51.700 | | 2004-07-12 | 00:00:00 | 3,28 | 3,35 | 3,23 | 3,32 | 24.200 | | 2004-07-13 | 00:00:00 | 3,43 | 3,43 | 3,24 | 3,30 | 44.300 | | 2004-07-14 | 00:00:00 | 3,30 | 3,40 | 3,24 | 3,24 | 12.200 | | 2004-07-15 | 00:00:00 | 3,35 | 3,35 | 3,25 | 3,29 | 4.400 | | 2004-07-16 | 00:00:00 | 3,32 | 3,35 | 3,32 | 3,35 | 4.000 | | 2004-07-19 | 00:00:00 | 3,37 | 3,38 | 3,27 | 3,29 | 5.200 | | 2004-07-20 | 00:00:00 | 3,35 | 3,38 | 3,24 | 3,25 | 13.700 | | 2004-07-21 | 00:00:00 | 3,20 | 3,32 | 3,20 | 3,24 | 13.300 | | 2004-07-22 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 4.900 | | 2004-07-23 | 00:00:00 | 3,36 | 3,36 | 3,20 | 3,23 | 11.000 | | 2004-07-26 | 00:00:00 | 3,10 | 3,11 | 3,00 | 3,08 | 28.400 | | 2004-07-27 | 00:00:00 | 3,05 | 3,06 | 2,95 | 2,99 | 35.400 | | 2004-07-28 | 00:00:00 | 2,99 | 3,02 | 2,97 | 3,00 | 27.600 | | 2004-07-29 | 00:00:00 | 3,00 | 3,09 | 2,98 | 3,09 | 115.800 | | 2004-07-30 | 00:00:00 | 3,08 | 3,25 | 3,08 | 3,19 | 17.200 | | 2004-08-02 | 00:00:00 | 3,20 | 3,30 | 3,15 | 3,16 | 9.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
