(Login BolsaPT & Canal Forex) |
|
 SEABRIDGE GOLD IN - [Ticker: SEA.V] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 SEA.V de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-08 | 00:00:00 | 23,25 | 23,25 | 22,35 | 22,51 | 3.000 | | 2008-04-09 | 00:00:00 | 23,00 | 23,50 | 23,00 | 23,00 | 4.200 | | 2008-04-10 | 00:00:00 | 23,70 | 23,70 | 23,25 | 23,46 | 7.200 | | 2008-04-11 | 00:00:00 | 23,40 | 23,40 | 22,72 | 22,75 | 1.200 | | 2008-04-14 | 00:00:00 | 22,79 | 22,79 | 22,50 | 22,50 | 5.000 | | 2008-04-15 | 00:00:00 | 22,40 | 22,42 | 21,21 | 21,21 | 13.600 | | 2008-04-16 | 00:00:00 | 21,05 | 21,76 | 21,05 | 21,35 | 13.200 | | 2008-04-17 | 00:00:00 | 21,20 | 21,20 | 20,30 | 20,54 | 10.600 | | 2008-04-18 | 00:00:00 | 20,20 | 20,81 | 20,20 | 20,51 | 19.700 | | 2008-04-21 | 00:00:00 | 21,00 | 21,94 | 20,96 | 21,88 | 6.800 | | 2008-04-22 | 00:00:00 | 21,94 | 22,90 | 21,00 | 22,52 | 25.100 | | 2008-04-23 | 00:00:00 | 21,82 | 21,82 | 21,32 | 21,32 | 1.700 | | 2008-04-24 | 00:00:00 | 21,32 | 21,32 | 20,41 | 20,41 | 3.400 | | 2008-04-25 | 00:00:00 | 20,50 | 21,36 | 20,32 | 21,36 | 6.600 | | 2008-04-28 | 00:00:00 | 22,60 | 22,60 | 21,67 | 21,81 | 10.500 | | 2008-04-29 | 00:00:00 | 21,50 | 21,50 | 20,23 | 20,25 | 4.000 | | 2008-04-30 | 00:00:00 | 20,20 | 21,99 | 20,20 | 20,41 | 58.200 | | 2008-05-01 | 00:00:00 | 20,41 | 21,30 | 20,41 | 21,00 | 5.700 | | 2008-05-02 | 00:00:00 | 21,25 | 21,50 | 21,25 | 21,50 | 3.100 | | 2008-05-05 | 00:00:00 | 21,05 | 21,50 | 20,85 | 21,50 | 3.500 | | 2008-05-06 | 00:00:00 | 21,15 | 21,94 | 21,15 | 21,50 | 4.400 | | 2008-05-07 | 00:00:00 | 21,52 | 21,52 | 21,00 | 21,03 | 2.700 | | 2008-05-08 | 00:00:00 | 21,50 | 22,00 | 21,50 | 22,00 | 6.900 | | 2008-05-09 | 00:00:00 | 22,45 | 22,45 | 21,70 | 21,70 | 11.800 | | 2008-05-12 | 00:00:00 | 21,50 | 22,50 | 21,00 | 22,39 | 3.100 | | 2008-05-13 | 00:00:00 | 21,21 | 22,02 | 21,20 | 22,02 | 8.100 | | 2008-05-14 | 00:00:00 | 22,50 | 22,68 | 21,63 | 22,62 | 5.500 | | 2008-05-15 | 00:00:00 | 21,97 | 22,55 | 21,88 | 22,08 | 7.300 | | 2008-05-16 | 00:00:00 | 22,41 | 23,28 | 22,41 | 22,76 | 6.900 | | 2008-05-20 | 00:00:00 | 23,80 | 24,70 | 23,80 | 24,40 | 5.500 | | 2008-05-21 | 00:00:00 | 23,50 | 24,66 | 23,45 | 23,46 | 5.800 | | 2008-05-22 | 00:00:00 | 24,00 | 24,00 | 22,74 | 23,30 | 8.500 | | 2008-05-23 | 00:00:00 | 22,52 | 23,99 | 22,52 | 22,75 | 5.200 | | 2008-05-26 | 00:00:00 | 23,74 | 23,74 | 23,50 | 23,50 | 600 | | 2008-05-27 | 00:00:00 | 23,08 | 23,08 | 22,67 | 23,00 | 6.100 | | 2008-05-28 | 00:00:00 | 22,67 | 23,54 | 22,67 | 23,25 | 6.900 | | 2008-05-29 | 00:00:00 | 23,25 | 23,25 | 22,52 | 22,89 | 2.400 | | 2008-05-30 | 00:00:00 | 23,39 | 23,42 | 22,64 | 23,12 | 1.700 | | 2008-06-02 | 00:00:00 | 22,50 | 22,67 | 22,50 | 22,66 | 3.200 | | 2008-06-03 | 00:00:00 | 22,50 | 22,51 | 22,06 | 22,51 | 2.500 | | 2008-06-04 | 00:00:00 | 22,15 | 22,50 | 21,88 | 22,50 | 3.500 | | | << < 41 42 43 44 45 46 47 > >> |
|
