(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-22 | 00:00:00 | 2,84 | 2,84 | 2,70 | 2,72 | 14.700 | | 2005-03-23 | 00:00:00 | 2,74 | 2,76 | 2,71 | 2,73 | 2.600 | | 2005-03-24 | 00:00:00 | 2,69 | 2,72 | 2,65 | 2,65 | 15.800 | | 2005-03-28 | 00:00:00 | 2,66 | 2,72 | 2,66 | 2,71 | 7.700 | | 2005-03-29 | 00:00:00 | 2,66 | 2,74 | 2,64 | 2,65 | 27.800 | | 2005-03-30 | 00:00:00 | 2,72 | 2,72 | 2,63 | 2,63 | 600 | | 2005-03-31 | 00:00:00 | 2,71 | 2,76 | 2,60 | 2,76 | 9.600 | | 2005-04-01 | 00:00:00 | 2,78 | 2,78 | 2,70 | 2,70 | 10.800 | | 2005-04-04 | 00:00:00 | 2,70 | 2,75 | 2,50 | 2,75 | 41.100 | | 2005-04-05 | 00:00:00 | 2,72 | 2,72 | 2,58 | 2,66 | 19.900 | | 2005-04-06 | 00:00:00 | 2,61 | 2,66 | 2,55 | 2,55 | 19.400 | | 2005-04-07 | 00:00:00 | 2,62 | 2,65 | 2,55 | 2,60 | 2.900 | | 2005-04-08 | 00:00:00 | 2,59 | 2,63 | 2,59 | 2,60 | 2.400 | | 2005-04-11 | 00:00:00 | 2,62 | 2,64 | 2,56 | 2,60 | 9.600 | | 2005-04-12 | 00:00:00 | 2,57 | 2,57 | 2,44 | 2,51 | 45.200 | | 2005-04-13 | 00:00:00 | 2,50 | 2,50 | 2,50 | 2,50 | 4.400 | | 2005-04-14 | 00:00:00 | 2,46 | 2,52 | 2,38 | 2,44 | 58.900 | | 2005-04-15 | 00:00:00 | 2,34 | 2,38 | 2,34 | 2,35 | 53.200 | | 2005-04-18 | 00:00:00 | 2,30 | 2,35 | 2,30 | 2,33 | 19.000 | | 2005-04-19 | 00:00:00 | 2,33 | 2,50 | 2,30 | 2,50 | 37.500 | | 2005-04-20 | 00:00:00 | 2,50 | 2,55 | 2,48 | 2,49 | 47.200 | | 2005-04-21 | 00:00:00 | 2,47 | 2,51 | 2,47 | 2,51 | 8.300 | | 2005-04-22 | 00:00:00 | 2,47 | 2,48 | 2,35 | 2,38 | 22.300 | | 2005-04-25 | 00:00:00 | 2,35 | 2,39 | 2,30 | 2,33 | 6.900 | | 2005-04-26 | 00:00:00 | 2,44 | 2,46 | 2,39 | 2,39 | 4.200 | | 2005-04-27 | 00:00:00 | 2,39 | 2,39 | 2,32 | 2,35 | 9.300 | | 2005-04-28 | 00:00:00 | 2,30 | 2,30 | 2,19 | 2,25 | 36.600 | | 2005-04-29 | 00:00:00 | 2,24 | 2,24 | 2,12 | 2,18 | 55.400 | | 2005-05-02 | 00:00:00 | 2,22 | 2,25 | 2,16 | 2,16 | 11.500 | | 2005-05-03 | 00:00:00 | 2,15 | 2,31 | 2,15 | 2,26 | 32.700 | | 2005-05-04 | 00:00:00 | 2,24 | 2,24 | 2,13 | 2,20 | 81.800 | | 2005-05-05 | 00:00:00 | 2,17 | 2,20 | 2,10 | 2,15 | 30.000 | | 2005-05-06 | 00:00:00 | 2,11 | 2,11 | 1,98 | 2,08 | 74.200 | | 2005-05-09 | 00:00:00 | 2,05 | 2,15 | 2,05 | 2,10 | 37.000 | | 2005-05-10 | 00:00:00 | 2,10 | 2,11 | 2,10 | 2,10 | 27.000 | | 2005-05-11 | 00:00:00 | 2,06 | 2,09 | 2,06 | 2,09 | 11.000 | | 2005-05-12 | 00:00:00 | 2,05 | 2,06 | 1,92 | 1,97 | 77.200 | | 2005-05-13 | 00:00:00 | 1,92 | 2,07 | 1,92 | 2,00 | 31.400 | | 2005-05-16 | 00:00:00 | 2,00 | 2,00 | 1,91 | 1,91 | 25.000 | | 2005-05-17 | 00:00:00 | 1,95 | 2,08 | 1,92 | 2,06 | 21.600 | | 2005-05-18 | 00:00:00 | 2,15 | 2,45 | 2,00 | 2,23 | 36.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
