(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 | | 2005-05-18 | 00:00:00 | 2,15 | 2,45 | 2,00 | 2,23 | 36.200 | | 2005-05-19 | 00:00:00 | 2,33 | 2,33 | 2,23 | 2,28 | 97.400 | | 2005-05-20 | 00:00:00 | 2,25 | 2,32 | 2,23 | 2,23 | 10.000 | | 2005-05-23 | 00:00:00 | 2,25 | 2,28 | 2,18 | 2,27 | 14.000 | | 2005-05-24 | 00:00:00 | 2,27 | 2,27 | 2,17 | 2,27 | 27.700 | | 2005-05-25 | 00:00:00 | 2,25 | 2,25 | 2,18 | 2,23 | 20.600 | | 2005-05-26 | 00:00:00 | 2,18 | 2,19 | 2,07 | 2,19 | 6.100 | | 2005-05-27 | 00:00:00 | 2,15 | 2,25 | 2,09 | 2,20 | 32.400 | | 2005-05-31 | 00:00:00 | 2,16 | 2,31 | 2,16 | 2,31 | 29.600 | | 2005-06-01 | 00:00:00 | 2,33 | 2,33 | 2,09 | 2,20 | 33.800 | | 2005-06-02 | 00:00:00 | 2,22 | 2,30 | 2,22 | 2,26 | 46.800 | | 2005-06-03 | 00:00:00 | 2,27 | 2,30 | 2,25 | 2,28 | 20.900 | | 2005-06-06 | 00:00:00 | 2,29 | 2,30 | 2,21 | 2,24 | 33.100 | | 2005-06-07 | 00:00:00 | 2,25 | 2,25 | 2,17 | 2,18 | 12.700 | | 2005-06-08 | 00:00:00 | 2,18 | 2,22 | 2,17 | 2,20 | 14.200 | | 2005-06-09 | 00:00:00 | 2,18 | 2,18 | 2,13 | 2,17 | 18.000 | | 2005-06-10 | 00:00:00 | 2,19 | 2,32 | 2,14 | 2,29 | 100.200 | | 2005-06-13 | 00:00:00 | 2,31 | 2,48 | 2,26 | 2,39 | 55.100 | | 2005-06-14 | 00:00:00 | 2,41 | 2,44 | 2,37 | 2,37 | 15.300 | | 2005-06-15 | 00:00:00 | 2,44 | 2,48 | 2,38 | 2,48 | 39.100 | | 2005-06-16 | 00:00:00 | 2,55 | 2,62 | 2,49 | 2,55 | 54.300 | | 2005-06-17 | 00:00:00 | 2,50 | 2,64 | 2,50 | 2,62 | 96.800 | | 2005-06-20 | 00:00:00 | 2,62 | 2,70 | 2,57 | 2,59 | 27.900 | | 2005-06-21 | 00:00:00 | 2,58 | 2,69 | 2,50 | 2,69 | 34.100 | | 2005-06-22 | 00:00:00 | 2,61 | 2,64 | 2,56 | 2,60 | 12.100 | | 2005-06-23 | 00:00:00 | 2,60 | 2,60 | 2,54 | 2,54 | 8.500 | | 2005-06-24 | 00:00:00 | 2,60 | 2,61 | 2,55 | 2,58 | 14.300 | | 2005-06-27 | 00:00:00 | 2,53 | 2,55 | 2,53 | 2,55 | 13.300 | | 2005-06-28 | 00:00:00 | 2,52 | 2,52 | 2,45 | 2,45 | 9.400 | | 2005-06-29 | 00:00:00 | 2,43 | 2,58 | 2,42 | 2,49 | 44.800 | | 2005-06-30 | 00:00:00 | 2,52 | 2,58 | 2,49 | 2,56 | 51.500 | | 2005-07-01 | 00:00:00 | 2,50 | 2,70 | 2,47 | 2,63 | 22.800 | | 2005-07-05 | 00:00:00 | 2,65 | 2,65 | 2,54 | 2,64 | 100.900 | | 2005-07-06 | 00:00:00 | 2,63 | 2,67 | 2,61 | 2,64 | 36.900 | | 2005-07-07 | 00:00:00 | 2,95 | 3,10 | 2,85 | 3,00 | 922.900 | | 2005-07-08 | 00:00:00 | 3,20 | 3,25 | 3,09 | 3,16 | 309.000 | | 2005-07-11 | 00:00:00 | 3,25 | 3,35 | 3,16 | 3,25 | 281.600 | | 2005-07-12 | 00:00:00 | 3,26 | 3,30 | 3,20 | 3,21 | 161.800 | | 2005-07-13 | 00:00:00 | 3,21 | 3,21 | 3,16 | 3,20 | 76.100 | | 2005-07-14 | 00:00:00 | 3,24 | 3,24 | 3,15 | 3,15 | 124.100 | | 2005-07-15 | 00:00:00 | 3,15 | 3,19 | 3,15 | 3,16 | 79.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
