(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 | | 2004-09-28 | 00:00:00 | 3,27 | 3,42 | 3,25 | 3,40 | 25.500 | | 2004-09-29 | 00:00:00 | 3,45 | 3,49 | 3,16 | 3,30 | 86.200 | | 2004-09-30 | 00:00:00 | 3,39 | 3,48 | 3,34 | 3,38 | 35.100 | | 2004-10-01 | 00:00:00 | 3,45 | 3,45 | 3,31 | 3,35 | 7.200 | | 2004-10-04 | 00:00:00 | 3,25 | 3,25 | 3,12 | 3,17 | 19.600 | | 2004-10-05 | 00:00:00 | 3,17 | 3,59 | 3,17 | 3,54 | 77.400 | | 2004-10-06 | 00:00:00 | 3,60 | 3,60 | 3,46 | 3,54 | 20.700 | | 2004-10-07 | 00:00:00 | 3,57 | 3,75 | 3,51 | 3,56 | 37.600 | | 2004-10-08 | 00:00:00 | 3,56 | 3,70 | 3,56 | 3,66 | 70.100 | | 2004-10-11 | 00:00:00 | 3,70 | 3,90 | 3,67 | 3,86 | 33.100 | | 2004-10-12 | 00:00:00 | 3,59 | 3,59 | 3,54 | 3,54 | 61.900 | | 2004-10-13 | 00:00:00 | 3,51 | 3,51 | 3,26 | 3,35 | 30.400 | | 2004-10-14 | 00:00:00 | 3,35 | 3,45 | 3,35 | 3,35 | 23.500 | | 2004-10-15 | 00:00:00 | 3,36 | 3,57 | 3,35 | 3,48 | 13.400 | | 2004-10-18 | 00:00:00 | 3,40 | 3,49 | 3,28 | 3,31 | 16.900 | | 2004-10-19 | 00:00:00 | 3,28 | 3,33 | 3,28 | 3,33 | 15.200 | | 2004-10-20 | 00:00:00 | 3,31 | 3,55 | 3,31 | 3,55 | 29.100 | | 2004-10-21 | 00:00:00 | 3,55 | 3,64 | 3,49 | 3,64 | 14.700 | | 2004-10-22 | 00:00:00 | 3,60 | 3,68 | 3,55 | 3,65 | 21.000 | | 2004-10-25 | 00:00:00 | 3,74 | 3,85 | 3,66 | 3,66 | 27.700 | | 2004-10-26 | 00:00:00 | 3,64 | 3,75 | 3,59 | 3,69 | 13.000 | | 2004-10-27 | 00:00:00 | 3,74 | 3,74 | 3,59 | 3,70 | 5.500 | | 2004-10-28 | 00:00:00 | 3,60 | 3,76 | 3,60 | 3,62 | 6.300 | | 2004-10-29 | 00:00:00 | 3,60 | 3,69 | 3,55 | 3,60 | 23.800 | | 2004-11-01 | 00:00:00 | 3,74 | 3,74 | 3,43 | 3,60 | 18.400 | | 2004-11-02 | 00:00:00 | 3,85 | 3,85 | 3,50 | 3,74 | 33.300 | | 2004-11-03 | 00:00:00 | 3,80 | 3,80 | 3,65 | 3,73 | 5.500 | | 2004-11-04 | 00:00:00 | 3,74 | 3,90 | 3,74 | 3,90 | 25.300 | | 2004-11-05 | 00:00:00 | 3,90 | 3,90 | 3,72 | 3,85 | 13.600 | | 2004-11-08 | 00:00:00 | 3,98 | 3,99 | 3,85 | 3,92 | 23.900 | | 2004-11-09 | 00:00:00 | 3,95 | 3,98 | 3,93 | 3,98 | 13.000 | | 2004-11-10 | 00:00:00 | 3,98 | 3,99 | 3,95 | 3,95 | 25.400 | | 2004-11-11 | 00:00:00 | 3,93 | 4,11 | 3,90 | 4,00 | 37.100 | | 2004-11-12 | 00:00:00 | 4,10 | 4,10 | 3,15 | 4,10 | 45.300 | | 2004-11-15 | 00:00:00 | 4,05 | 4,13 | 3,95 | 4,01 | 18.000 | | 2004-11-16 | 00:00:00 | 4,01 | 4,10 | 4,01 | 4,01 | 16.500 | | 2004-11-17 | 00:00:00 | 4,08 | 4,17 | 4,01 | 4,16 | 52.800 | | 2004-11-18 | 00:00:00 | 4,16 | 4,16 | 4,00 | 4,06 | 22.200 | | 2004-11-19 | 00:00:00 | 4,15 | 4,15 | 4,07 | 4,10 | 71.200 | | 2004-11-22 | 00:00:00 | 4,15 | 4,20 | 4,12 | 4,15 | 50.400 | | 2004-11-23 | 00:00:00 | 4,13 | 4,20 | 4,13 | 4,16 | 39.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
