(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 | | 2005-09-12 | 00:00:00 | 3,84 | 3,98 | 3,84 | 3,98 | 27.900 | | 2005-09-13 | 00:00:00 | 3,98 | 3,98 | 3,88 | 3,95 | 18.300 | | 2005-09-14 | 00:00:00 | 3,99 | 4,19 | 3,91 | 4,18 | 68.500 | | 2005-09-15 | 00:00:00 | 4,60 | 4,75 | 4,41 | 4,69 | 218.800 | | 2005-09-16 | 00:00:00 | 4,84 | 4,88 | 4,65 | 4,69 | 194.700 | | 2005-09-19 | 00:00:00 | 4,89 | 5,10 | 4,85 | 4,96 | 191.100 | | 2005-09-20 | 00:00:00 | 5,04 | 5,05 | 4,87 | 4,90 | 74.100 | | 2005-09-21 | 00:00:00 | 4,96 | 5,03 | 4,86 | 4,99 | 93.000 | | 2005-09-22 | 00:00:00 | 4,93 | 5,04 | 4,70 | 4,98 | 147.200 | | 2005-09-23 | 00:00:00 | 4,98 | 4,98 | 4,30 | 4,50 | 247.700 | | 2005-09-26 | 00:00:00 | 4,25 | 4,53 | 3,26 | 4,48 | 119.000 | | 2005-09-27 | 00:00:00 | 4,74 | 5,10 | 4,60 | 5,00 | 448.000 | | 2005-09-28 | 00:00:00 | 5,20 | 5,44 | 5,11 | 5,37 | 481.900 | | 2005-09-29 | 00:00:00 | 5,50 | 5,74 | 5,40 | 5,67 | 251.700 | | 2005-09-30 | 00:00:00 | 5,98 | 6,08 | 5,77 | 5,99 | 355.800 | | 2005-10-03 | 00:00:00 | 5,99 | 6,00 | 5,57 | 5,75 | 269.200 | | 2005-10-04 | 00:00:00 | 5,65 | 5,94 | 5,65 | 5,78 | 113.100 | | 2005-10-05 | 00:00:00 | 5,71 | 5,80 | 5,60 | 5,70 | 103.500 | | 2005-10-06 | 00:00:00 | 5,78 | 6,35 | 5,69 | 6,20 | 416.100 | | 2005-10-07 | 00:00:00 | 6,25 | 6,30 | 5,85 | 5,96 | 265.400 | | 2005-10-10 | 00:00:00 | 6,09 | 6,35 | 6,02 | 6,35 | 208.900 | | 2005-10-11 | 00:00:00 | 6,41 | 6,41 | 6,06 | 6,22 | 153.600 | | 2005-10-12 | 00:00:00 | 6,22 | 6,26 | 5,67 | 5,72 | 249.500 | | 2005-10-13 | 00:00:00 | 5,60 | 5,74 | 5,50 | 5,70 | 157.600 | | 2005-10-14 | 00:00:00 | 5,51 | 5,70 | 5,46 | 5,60 | 99.000 | | 2005-10-17 | 00:00:00 | 5,68 | 5,84 | 5,66 | 5,74 | 75.400 | | 2005-10-18 | 00:00:00 | 5,74 | 5,84 | 5,72 | 5,76 | 55.200 | | 2005-10-19 | 00:00:00 | 5,67 | 5,67 | 5,20 | 5,30 | 196.700 | | 2005-10-20 | 00:00:00 | 5,30 | 5,30 | 4,60 | 4,87 | 408.900 | | 2005-10-21 | 00:00:00 | 4,77 | 5,09 | 4,76 | 5,04 | 157.500 | | 2005-10-24 | 00:00:00 | 4,97 | 5,14 | 4,95 | 5,06 | 61.100 | | 2005-10-25 | 00:00:00 | 5,08 | 5,66 | 5,08 | 5,37 | 113.400 | | 2005-10-26 | 00:00:00 | 5,55 | 5,55 | 5,30 | 5,31 | 71.600 | | 2005-10-27 | 00:00:00 | 5,49 | 5,49 | 5,21 | 5,23 | 44.500 | | 2005-10-28 | 00:00:00 | 5,44 | 5,44 | 5,23 | 5,37 | 43.800 | | 2005-10-31 | 00:00:00 | 5,26 | 5,41 | 5,20 | 5,32 | 61.400 | | 2005-11-01 | 00:00:00 | 5,40 | 5,40 | 5,07 | 5,17 | 78.300 | | 2005-11-02 | 00:00:00 | 5,18 | 5,38 | 5,11 | 5,31 | 54.900 | | 2005-11-03 | 00:00:00 | 5,30 | 5,30 | 5,23 | 5,24 | 36.300 | | 2005-11-04 | 00:00:00 | 5,02 | 5,35 | 5,02 | 5,31 | 61.500 | | 2005-11-07 | 00:00:00 | 5,31 | 5,40 | 5,15 | 5,35 | 65.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
