(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-23 | 00:00:00 | 4,13 | 4,20 | 4,13 | 4,16 | 39.400 | | 2004-11-24 | 00:00:00 | 4,07 | 4,20 | 4,00 | 4,11 | 12.300 | | 2004-11-26 | 00:00:00 | 4,11 | 4,16 | 4,09 | 4,15 | 20.200 | | 2004-11-29 | 00:00:00 | 4,15 | 4,19 | 4,10 | 4,10 | 12.800 | | 2004-11-30 | 00:00:00 | 4,10 | 4,14 | 3,93 | 3,98 | 17.600 | | 2004-12-01 | 00:00:00 | 3,97 | 4,00 | 3,96 | 3,96 | 40.800 | | 2004-12-02 | 00:00:00 | 3,96 | 3,99 | 3,50 | 3,80 | 63.600 | | 2004-12-03 | 00:00:00 | 3,80 | 3,84 | 3,63 | 3,80 | 14.000 | | 2004-12-06 | 00:00:00 | 3,79 | 3,80 | 3,58 | 3,62 | 16.900 | | 2004-12-07 | 00:00:00 | 3,52 | 3,66 | 3,52 | 3,62 | 23.800 | | 2004-12-08 | 00:00:00 | 3,53 | 3,61 | 3,50 | 3,61 | 35.800 | | 2004-12-09 | 00:00:00 | 3,60 | 3,63 | 3,53 | 3,59 | 38.800 | | 2004-12-13 | 00:00:00 | 3,62 | 3,80 | 3,60 | 3,60 | 21.600 | | 2004-12-14 | 00:00:00 | 3,60 | 3,65 | 3,60 | 3,61 | 17.800 | | 2004-12-15 | 00:00:00 | 3,66 | 3,75 | 3,66 | 3,66 | 13.200 | | 2004-12-16 | 00:00:00 | 3,74 | 3,75 | 3,70 | 3,70 | 15.500 | | 2004-12-17 | 00:00:00 | 3,79 | 3,79 | 3,61 | 3,65 | 16.100 | | 2004-12-20 | 00:00:00 | 3,65 | 3,70 | 3,62 | 3,62 | 3.000 | | 2004-12-21 | 00:00:00 | 3,60 | 3,64 | 3,60 | 3,64 | 9.000 | | 2004-12-22 | 00:00:00 | 3,66 | 3,66 | 3,61 | 3,61 | 24.400 | | 2004-12-23 | 00:00:00 | 3,74 | 3,74 | 3,64 | 3,67 | 20.000 | | 2004-12-27 | 00:00:00 | 3,61 | 3,75 | 3,61 | 3,67 | 10.600 | | 2004-12-28 | 00:00:00 | 3,74 | 3,75 | 3,64 | 3,64 | 17.400 | | 2004-12-29 | 00:00:00 | 3,55 | 3,56 | 3,46 | 3,50 | 28.100 | | 2004-12-30 | 00:00:00 | 3,50 | 3,72 | 3,46 | 3,50 | 14.600 | | 2004-12-31 | 00:00:00 | 3,50 | 3,63 | 3,50 | 3,63 | 10.700 | | 2005-01-03 | 00:00:00 | 3,53 | 3,75 | 3,50 | 3,51 | 28.100 | | 2005-01-04 | 00:00:00 | 3,50 | 3,51 | 3,16 | 3,31 | 41.200 | | 2005-01-05 | 00:00:00 | 3,31 | 3,31 | 3,22 | 3,22 | 4.400 | | 2005-01-06 | 00:00:00 | 3,18 | 3,27 | 3,01 | 3,03 | 40.700 | | 2005-01-07 | 00:00:00 | 3,02 | 3,19 | 3,02 | 3,13 | 14.500 | | 2005-01-10 | 00:00:00 | 3,10 | 3,26 | 3,10 | 3,20 | 14.000 | | 2005-01-11 | 00:00:00 | 3,27 | 3,27 | 3,21 | 3,21 | 8.600 | | 2005-01-12 | 00:00:00 | 3,22 | 3,32 | 3,22 | 3,32 | 5.800 | | 2005-01-13 | 00:00:00 | 3,29 | 3,29 | 3,15 | 3,15 | 15.700 | | 2005-01-14 | 00:00:00 | 3,19 | 3,24 | 3,15 | 3,20 | 13.500 | | 2005-01-18 | 00:00:00 | 3,15 | 3,23 | 3,06 | 3,20 | 42.600 | | 2005-01-19 | 00:00:00 | 3,22 | 3,23 | 3,17 | 3,20 | 4.100 | | 2005-01-20 | 00:00:00 | 3,19 | 3,20 | 3,17 | 3,19 | 7.900 | | 2005-01-21 | 00:00:00 | 3,19 | 3,50 | 3,17 | 3,35 | 56.000 | | 2005-01-24 | 00:00:00 | 3,30 | 3,37 | 3,23 | 3,30 | 8.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
