(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 | | 2018-10-10 | 00:00:00 | 12,97 | 13,13 | 12,82 | 12,99 | 500.389 | | 2018-10-11 | 00:00:00 | 13,21 | 14,47 | 13,12 | 14,03 | 1.217.350 | | 2018-10-12 | 00:00:00 | 13,85 | 14,57 | 13,69 | 14,50 | 1.112.961 | | 2018-10-15 | 00:00:00 | 14,82 | 15,30 | 13,90 | 14,23 | 848.236 | | 2018-10-16 | 00:00:00 | 14,30 | 14,81 | 14,15 | 14,53 | 613.514 | | 2018-10-17 | 00:00:00 | 14,60 | 14,93 | 14,39 | 14,81 | 167.320 | | 2018-10-18 | 00:00:00 | 14,50 | 14,69 | 14,28 | 14,42 | 488.610 | | 2018-10-19 | 00:00:00 | 14,51 | 14,58 | 14,32 | 14,53 | 401.493 | | 2018-10-22 | 00:00:00 | 14,59 | 14,70 | 14,28 | 14,41 | 393.771 | | 2018-10-23 | 00:00:00 | 14,75 | 14,79 | 14,27 | 14,32 | 420.428 | | 2018-10-24 | 00:00:00 | 14,30 | 14,40 | 13,72 | 13,80 | 455.856 | | 2018-10-25 | 00:00:00 | 13,75 | 13,92 | 13,21 | 13,22 | 712.612 | | 2018-10-26 | 00:00:00 | 13,25 | 13,69 | 13,19 | 13,19 | 497.638 | | 2018-10-29 | 00:00:00 | 13,20 | 13,33 | 12,69 | 12,70 | 508.937 | | 2018-10-30 | 00:00:00 | 12,57 | 13,11 | 12,50 | 12,99 | 362.885 | | 2018-10-31 | 00:00:00 | 12,91 | 12,93 | 12,61 | 12,63 | 473.096 | | 2018-11-01 | 00:00:00 | 12,91 | 13,25 | 12,74 | 12,93 | 468.600 | | 2018-11-02 | 00:00:00 | 12,90 | 13,05 | 12,79 | 12,87 | 306.044 | | 2018-11-05 | 00:00:00 | 12,87 | 13,10 | 12,73 | 12,80 | 322.226 | | 2018-11-06 | 00:00:00 | 12,80 | 12,91 | 12,41 | 12,52 | 302.105 | | 2018-11-07 | 00:00:00 | 12,60 | 12,74 | 12,11 | 12,22 | 427.092 | | 2018-11-08 | 00:00:00 | 12,22 | 12,43 | 11,97 | 12,23 | 495.604 | | 2018-11-09 | 00:00:00 | 12,35 | 12,64 | 12,20 | 12,57 | 775.653 | | 2018-11-12 | 00:00:00 | 12,54 | 12,58 | 11,91 | 11,95 | 481.347 | | 2018-11-13 | 00:00:00 | 11,96 | 12,09 | 11,66 | 11,66 | 679.279 | | 2018-11-14 | 00:00:00 | 11,69 | 11,90 | 11,57 | 11,69 | 497.429 | | 2018-11-15 | 00:00:00 | 11,71 | 12,09 | 11,71 | 12,04 | 492.027 | | 2018-11-16 | 00:00:00 | 12,28 | 12,51 | 12,13 | 12,14 | 823.780 | | 2018-11-19 | 00:00:00 | 12,15 | 12,30 | 11,74 | 11,77 | 412.041 | | 2018-11-20 | 00:00:00 | 11,77 | 11,86 | 11,22 | 11,72 | 446.818 | | 2018-11-21 | 00:00:00 | 11,81 | 12,20 | 11,80 | 11,91 | 332.342 | | 2018-11-23 | 00:00:00 | 11,80 | 11,88 | 11,70 | 11,75 | 155.441 | | 2018-11-26 | 00:00:00 | 11,75 | 12,00 | 11,61 | 11,62 | 279.292 | | 2018-11-27 | 00:00:00 | 11,56 | 11,65 | 11,30 | 11,37 | 309.191 | | 2018-11-28 | 00:00:00 | 11,35 | 11,72 | 11,25 | 11,56 | 295.406 | | 2018-11-29 | 00:00:00 | 11,61 | 11,80 | 11,57 | 11,70 | 282.492 | | 2018-11-30 | 00:00:00 | 11,67 | 11,79 | 11,48 | 11,72 | 222.089 | | 2018-12-03 | 00:00:00 | 11,90 | 12,04 | 11,72 | 11,89 | 298.102 | | 2018-12-04 | 00:00:00 | 11,95 | 12,19 | 11,67 | 11,73 | 374.157 | | | << < 81 82 83 84 85 86 87 > >> |
|
