(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-24 | 00:00:00 | 3,30 | 3,37 | 3,23 | 3,30 | 8.400 | | 2005-01-25 | 00:00:00 | 3,26 | 3,27 | 3,16 | 3,16 | 44.800 | | 2005-01-26 | 00:00:00 | 3,16 | 3,18 | 3,15 | 3,15 | 12.900 | | 2005-01-27 | 00:00:00 | 3,15 | 3,15 | 3,00 | 3,15 | 11.800 | | 2005-01-28 | 00:00:00 | 3,10 | 3,10 | 3,00 | 3,07 | 38.600 | | 2005-01-31 | 00:00:00 | 3,00 | 3,05 | 3,00 | 3,05 | 19.800 | | 2005-02-01 | 00:00:00 | 3,03 | 3,30 | 3,03 | 3,28 | 9.400 | | 2005-02-02 | 00:00:00 | 3,22 | 3,22 | 3,12 | 3,21 | 1.300 | | 2005-02-03 | 00:00:00 | 3,11 | 3,11 | 3,04 | 3,06 | 15.600 | | 2005-02-04 | 00:00:00 | 3,13 | 3,13 | 3,04 | 3,04 | 29.900 | | 2005-02-07 | 00:00:00 | 3,04 | 3,04 | 2,90 | 2,90 | 36.200 | | 2005-02-08 | 00:00:00 | 2,95 | 3,19 | 2,90 | 2,98 | 17.900 | | 2005-02-09 | 00:00:00 | 2,91 | 3,00 | 2,82 | 3,00 | 28.100 | | 2005-02-10 | 00:00:00 | 3,08 | 3,14 | 2,92 | 3,11 | 41.600 | | 2005-02-11 | 00:00:00 | 3,15 | 3,19 | 3,10 | 3,10 | 34.900 | | 2005-02-14 | 00:00:00 | 3,19 | 3,19 | 3,14 | 3,14 | 24.700 | | 2005-02-15 | 00:00:00 | 3,15 | 3,15 | 3,04 | 3,06 | 43.600 | | 2005-02-16 | 00:00:00 | 3,00 | 3,03 | 2,99 | 3,03 | 27.500 | | 2005-02-17 | 00:00:00 | 3,05 | 3,06 | 2,95 | 3,06 | 77.200 | | 2005-02-18 | 00:00:00 | 3,06 | 3,21 | 3,06 | 3,21 | 19.300 | | 2005-02-22 | 00:00:00 | 3,21 | 3,21 | 3,10 | 3,12 | 33.300 | | 2005-02-23 | 00:00:00 | 3,15 | 3,16 | 3,05 | 3,09 | 30.100 | | 2005-02-24 | 00:00:00 | 3,10 | 3,10 | 2,99 | 3,07 | 13.000 | | 2005-02-25 | 00:00:00 | 3,00 | 3,05 | 2,97 | 2,98 | 21.000 | | 2005-02-28 | 00:00:00 | 2,99 | 3,00 | 2,90 | 3,00 | 34.600 | | 2005-03-01 | 00:00:00 | 2,91 | 2,99 | 2,90 | 2,94 | 6.700 | | 2005-03-02 | 00:00:00 | 2,95 | 2,95 | 2,78 | 2,84 | 59.800 | | 2005-03-03 | 00:00:00 | 2,80 | 2,90 | 2,80 | 2,90 | 8.200 | | 2005-03-04 | 00:00:00 | 2,92 | 3,03 | 2,83 | 2,86 | 37.400 | | 2005-03-07 | 00:00:00 | 2,95 | 3,05 | 2,88 | 2,93 | 37.700 | | 2005-03-08 | 00:00:00 | 3,00 | 3,00 | 2,88 | 2,92 | 27.400 | | 2005-03-09 | 00:00:00 | 2,97 | 2,98 | 2,94 | 2,96 | 10.400 | | 2005-03-10 | 00:00:00 | 2,98 | 2,98 | 2,86 | 2,88 | 39.000 | | 2005-03-11 | 00:00:00 | 2,88 | 2,97 | 2,88 | 2,91 | 32.400 | | 2005-03-14 | 00:00:00 | 2,85 | 2,93 | 2,85 | 2,90 | 34.700 | | 2005-03-15 | 00:00:00 | 2,91 | 3,00 | 2,90 | 3,00 | 40.300 | | 2005-03-16 | 00:00:00 | 2,99 | 2,99 | 2,92 | 2,96 | 10.400 | | 2005-03-17 | 00:00:00 | 2,90 | 2,93 | 2,90 | 2,92 | 10.600 | | 2005-03-18 | 00:00:00 | 2,90 | 2,92 | 2,82 | 2,82 | 77.700 | | 2005-03-21 | 00:00:00 | 2,82 | 2,93 | 2,74 | 2,75 | 32.300 | | 2005-03-22 | 00:00:00 | 2,84 | 2,84 | 2,70 | 2,72 | 14.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
