(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-20 | 00:00:00 | 10,50 | 10,60 | 10,38 | 10,60 | 325.141 | | 2018-04-23 | 00:00:00 | 10,40 | 10,45 | 10,20 | 10,20 | 299.167 | | 2018-04-24 | 00:00:00 | 10,20 | 10,55 | 10,20 | 10,50 | 245.119 | | 2018-04-25 | 00:00:00 | 10,30 | 10,50 | 10,23 | 10,40 | 176.518 | | 2018-04-26 | 00:00:00 | 10,50 | 10,60 | 10,40 | 10,55 | 158.925 | | 2018-04-27 | 00:00:00 | 10,55 | 10,61 | 10,38 | 10,50 | 109.065 | | 2018-04-30 | 00:00:00 | 10,35 | 10,65 | 10,35 | 10,45 | 263.316 | | 2018-05-01 | 00:00:00 | 10,35 | 10,60 | 10,34 | 10,50 | 191.832 | | 2018-05-02 | 00:00:00 | 10,50 | 10,95 | 10,50 | 10,75 | 367.403 | | 2018-05-03 | 00:00:00 | 10,80 | 10,90 | 10,55 | 10,65 | 222.026 | | 2018-05-04 | 00:00:00 | 10,55 | 10,78 | 10,55 | 10,65 | 131.740 | | 2018-05-07 | 00:00:00 | 10,65 | 10,75 | 10,55 | 10,60 | 142.451 | | 2018-05-08 | 00:00:00 | 10,55 | 10,70 | 10,45 | 10,60 | 172.707 | | 2018-05-09 | 00:00:00 | 10,60 | 10,65 | 10,43 | 10,55 | 217.620 | | 2018-05-10 | 00:00:00 | 10,60 | 10,90 | 10,60 | 10,85 | 266.738 | | 2018-05-11 | 00:00:00 | 10,85 | 10,98 | 10,80 | 10,95 | 140.775 | | 2018-05-14 | 00:00:00 | 10,95 | 10,95 | 10,68 | 10,75 | 189.196 | | 2018-05-15 | 00:00:00 | 10,55 | 10,85 | 10,45 | 10,70 | 321.883 | | 2018-05-16 | 00:00:00 | 10,70 | 10,80 | 10,38 | 10,40 | 314.459 | | 2018-05-17 | 00:00:00 | 10,40 | 10,45 | 10,30 | 10,35 | 162.559 | | 2018-05-18 | 00:00:00 | 10,35 | 10,60 | 10,35 | 10,45 | 302.040 | | 2018-05-21 | 00:00:00 | 10,45 | 10,60 | 10,45 | 10,50 | 148.695 | | 2018-05-22 | 00:00:00 | 10,55 | 10,60 | 10,30 | 10,35 | 291.572 | | 2018-05-23 | 00:00:00 | 10,30 | 10,60 | 10,25 | 10,55 | 328.972 | | 2018-05-24 | 00:00:00 | 10,60 | 11,00 | 10,55 | 11,00 | 590.194 | | 2018-05-25 | 00:00:00 | 11,00 | 11,65 | 10,91 | 11,65 | 724.030 | | 2018-05-29 | 00:00:00 | 11,50 | 11,75 | 11,30 | 11,35 | 376.144 | | 2018-05-30 | 00:00:00 | 11,40 | 11,50 | 11,10 | 11,15 | 256.883 | | 2018-05-31 | 00:00:00 | 11,20 | 11,28 | 11,05 | 11,10 | 230.204 | | 2018-06-01 | 00:00:00 | 11,05 | 11,33 | 11,00 | 11,25 | 55.243 | | 2018-06-04 | 00:00:00 | 11,35 | 11,35 | 10,90 | 10,90 | 205.443 | | 2018-06-05 | 00:00:00 | 10,90 | 11,05 | 10,80 | 10,85 | 182.025 | | 2018-06-06 | 00:00:00 | 10,90 | 10,95 | 10,75 | 10,75 | 119.674 | | 2018-06-07 | 00:00:00 | 10,75 | 10,85 | 10,60 | 10,70 | 149.952 | | 2018-06-08 | 00:00:00 | 10,70 | 10,80 | 10,65 | 10,70 | 99.030 | | 2018-06-11 | 00:00:00 | 10,75 | 10,95 | 10,70 | 10,85 | 172.312 | | 2018-06-12 | 00:00:00 | 10,70 | 10,90 | 10,70 | 10,85 | 191.992 | | 2018-06-13 | 00:00:00 | 10,85 | 11,00 | 10,80 | 10,90 | 136.698 | | 2018-06-14 | 00:00:00 | 10,95 | 11,00 | 10,75 | 10,95 | 171.581 | | 2018-06-15 | 00:00:00 | 10,85 | 11,05 | 10,70 | 10,85 | 389.966 | | 2018-06-18 | 00:00:00 | 10,90 | 11,00 | 10,75 | 10,85 | 164.741 | | | << < 81 82 83 84 85 86 87 > >> |
|
