(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-22 | 00:00:00 | 11,05 | 11,25 | 10,90 | 10,90 | 171.413 | | 2018-02-23 | 00:00:00 | 10,90 | 11,20 | 10,85 | 11,10 | 207.962 | | 2018-02-26 | 00:00:00 | 11,15 | 11,28 | 10,95 | 11,05 | 185.156 | | 2018-02-27 | 00:00:00 | 10,95 | 11,00 | 10,59 | 10,65 | 308.761 | | 2018-02-28 | 00:00:00 | 10,70 | 10,90 | 10,65 | 10,65 | 227.863 | | 2018-03-01 | 00:00:00 | 10,55 | 11,15 | 10,54 | 11,05 | 322.841 | | 2018-03-02 | 00:00:00 | 11,20 | 11,35 | 11,08 | 11,15 | 367.010 | | 2018-03-05 | 00:00:00 | 11,05 | 11,25 | 10,85 | 10,90 | 200.223 | | 2018-03-06 | 00:00:00 | 11,00 | 11,35 | 10,95 | 11,05 | 662.079 | | 2018-03-07 | 00:00:00 | 11,00 | 11,10 | 10,75 | 10,85 | 219.305 | | 2018-03-08 | 00:00:00 | 10,85 | 10,98 | 10,65 | 10,85 | 179.670 | | 2018-03-09 | 00:00:00 | 10,85 | 11,05 | 10,75 | 10,90 | 271.615 | | 2018-03-12 | 00:00:00 | 10,75 | 10,75 | 10,40 | 10,45 | 466.514 | | 2018-03-13 | 00:00:00 | 10,45 | 10,75 | 10,45 | 10,60 | 251.551 | | 2018-03-14 | 00:00:00 | 10,65 | 10,85 | 10,63 | 10,70 | 378.231 | | 2018-03-15 | 00:00:00 | 10,70 | 10,75 | 10,45 | 10,50 | 292.627 | | 2018-03-16 | 00:00:00 | 10,45 | 10,70 | 10,45 | 10,50 | 524.834 | | 2018-03-19 | 00:00:00 | 10,55 | 10,85 | 10,50 | 10,70 | 325.565 | | 2018-03-20 | 00:00:00 | 10,65 | 10,88 | 10,45 | 10,85 | 1.032.579 | | 2018-03-21 | 00:00:00 | 10,90 | 11,18 | 10,70 | 11,15 | 349.393 | | 2018-03-22 | 00:00:00 | 11,05 | 11,40 | 11,00 | 11,15 | 386.981 | | 2018-03-23 | 00:00:00 | 11,35 | 11,40 | 11,05 | 11,35 | 404.099 | | 2018-03-26 | 00:00:00 | 11,35 | 11,48 | 11,25 | 11,30 | 260.830 | | 2018-03-27 | 00:00:00 | 11,20 | 11,25 | 11,03 | 11,15 | 337.413 | | 2018-03-28 | 00:00:00 | 11,05 | 11,05 | 10,60 | 10,60 | 270.918 | | 2018-03-29 | 00:00:00 | 10,55 | 10,88 | 10,55 | 10,80 | 303.450 | | 2018-04-02 | 00:00:00 | 11,00 | 11,40 | 10,80 | 11,25 | 373.913 | | 2018-04-03 | 00:00:00 | 11,20 | 11,25 | 10,95 | 11,00 | 287.873 | | 2018-04-04 | 00:00:00 | 11,05 | 11,14 | 10,65 | 10,70 | 209.917 | | 2018-04-05 | 00:00:00 | 10,60 | 10,75 | 10,55 | 10,65 | 179.885 | | 2018-04-06 | 00:00:00 | 10,75 | 10,95 | 10,60 | 10,80 | 243.765 | | 2018-04-09 | 00:00:00 | 10,80 | 11,00 | 10,70 | 10,90 | 219.138 | | 2018-04-10 | 00:00:00 | 10,95 | 10,95 | 10,65 | 10,75 | 220.368 | | 2018-04-11 | 00:00:00 | 10,80 | 10,95 | 10,65 | 10,90 | 639.175 | | 2018-04-12 | 00:00:00 | 10,80 | 10,90 | 10,65 | 10,70 | 328.055 | | 2018-04-13 | 00:00:00 | 10,70 | 11,08 | 10,65 | 10,70 | 649.633 | | 2018-04-16 | 00:00:00 | 10,75 | 10,75 | 10,25 | 10,40 | 540.638 | | 2018-04-17 | 00:00:00 | 10,30 | 10,80 | 10,30 | 10,70 | 279.383 | | 2018-04-18 | 00:00:00 | 10,80 | 10,90 | 10,53 | 10,60 | 309.379 | | 2018-04-19 | 00:00:00 | 10,60 | 10,68 | 10,25 | 10,50 | 414.799 | | 2018-04-20 | 00:00:00 | 10,50 | 10,60 | 10,38 | 10,60 | 325.141 | | | << < 81 82 83 84 85 86 87 > >> |
|
