(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 | | 2005-07-15 | 00:00:00 | 3,15 | 3,19 | 3,15 | 3,16 | 79.500 | | 2005-07-18 | 00:00:00 | 3,20 | 3,74 | 3,16 | 3,66 | 254.500 | | 2005-07-19 | 00:00:00 | 3,60 | 3,70 | 3,46 | 3,55 | 149.400 | | 2005-07-20 | 00:00:00 | 3,59 | 3,60 | 3,51 | 3,52 | 65.800 | | 2005-07-21 | 00:00:00 | 3,52 | 3,60 | 3,52 | 3,55 | 22.200 | | 2005-07-22 | 00:00:00 | 3,55 | 3,55 | 3,51 | 3,54 | 23.300 | | 2005-07-25 | 00:00:00 | 3,51 | 3,52 | 3,38 | 3,38 | 99.000 | | 2005-07-26 | 00:00:00 | 3,38 | 3,40 | 3,23 | 3,27 | 60.400 | | 2005-07-27 | 00:00:00 | 3,25 | 3,34 | 3,25 | 3,31 | 101.200 | | 2005-07-28 | 00:00:00 | 3,36 | 3,42 | 3,31 | 3,42 | 38.800 | | 2005-07-29 | 00:00:00 | 3,37 | 3,45 | 3,33 | 3,45 | 35.000 | | 2005-08-01 | 00:00:00 | 3,40 | 3,49 | 3,36 | 3,48 | 32.400 | | 2005-08-02 | 00:00:00 | 3,49 | 3,49 | 3,44 | 3,46 | 53.800 | | 2005-08-03 | 00:00:00 | 3,47 | 3,50 | 3,41 | 3,48 | 62.300 | | 2005-08-04 | 00:00:00 | 3,48 | 3,50 | 3,45 | 3,49 | 25.700 | | 2005-08-05 | 00:00:00 | 3,43 | 3,46 | 3,41 | 3,44 | 21.400 | | 2005-08-08 | 00:00:00 | 3,42 | 3,48 | 3,42 | 3,42 | 22.500 | | 2005-08-09 | 00:00:00 | 3,42 | 3,45 | 3,36 | 3,37 | 27.300 | | 2005-08-10 | 00:00:00 | 3,40 | 3,48 | 3,36 | 3,44 | 27.400 | | 2005-08-11 | 00:00:00 | 3,49 | 3,62 | 3,45 | 3,60 | 41.100 | | 2005-08-12 | 00:00:00 | 3,60 | 3,60 | 3,51 | 3,53 | 61.400 | | 2005-08-15 | 00:00:00 | 3,52 | 3,58 | 3,50 | 3,53 | 51.000 | | 2005-08-16 | 00:00:00 | 3,56 | 3,63 | 3,56 | 3,63 | 37.200 | | 2005-08-17 | 00:00:00 | 3,64 | 3,74 | 3,60 | 3,64 | 45.400 | | 2005-08-18 | 00:00:00 | 3,65 | 3,75 | 3,65 | 3,66 | 55.300 | | 2005-08-19 | 00:00:00 | 3,55 | 3,72 | 3,55 | 3,62 | 58.400 | | 2005-08-22 | 00:00:00 | 3,61 | 3,61 | 3,55 | 3,61 | 19.400 | | 2005-08-23 | 00:00:00 | 3,61 | 3,66 | 3,60 | 3,66 | 36.200 | | 2005-08-24 | 00:00:00 | 3,65 | 3,68 | 3,60 | 3,62 | 48.300 | | 2005-08-25 | 00:00:00 | 3,62 | 3,65 | 3,60 | 3,65 | 8.800 | | 2005-08-26 | 00:00:00 | 3,64 | 3,65 | 3,56 | 3,60 | 16.100 | | 2005-08-29 | 00:00:00 | 3,70 | 3,73 | 3,58 | 3,60 | 35.500 | | 2005-08-30 | 00:00:00 | 3,53 | 3,56 | 3,51 | 3,55 | 38.800 | | 2005-08-31 | 00:00:00 | 3,51 | 3,60 | 3,50 | 3,56 | 48.800 | | 2005-09-01 | 00:00:00 | 3,58 | 3,74 | 3,58 | 3,74 | 42.600 | | 2005-09-02 | 00:00:00 | 3,77 | 3,77 | 3,66 | 3,73 | 30.100 | | 2005-09-06 | 00:00:00 | 3,79 | 3,90 | 3,65 | 3,90 | 35.900 | | 2005-09-07 | 00:00:00 | 3,88 | 3,88 | 3,78 | 3,80 | 13.800 | | 2005-09-08 | 00:00:00 | 3,79 | 3,83 | 3,65 | 3,79 | 28.900 | | 2005-09-09 | 00:00:00 | 3,82 | 3,87 | 3,81 | 3,87 | 36.800 | | 2005-09-12 | 00:00:00 | 3,84 | 3,98 | 3,84 | 3,98 | 27.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
