(Login BolsaPT & Canal Forex) |
|
 SILVER EAGLES MIN - [Ticker: SEG.TO] |     | | 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 SEG.TO de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-22 | 00:00:00 | 1,38 | 1,39 | 1,36 | 1,38 | 56.600 | | 2007-03-23 | 00:00:00 | 1,39 | 1,40 | 1,36 | 1,40 | 35.700 | | 2007-03-26 | 00:00:00 | 1,40 | 1,49 | 1,40 | 1,49 | 77.300 | | 2007-03-27 | 00:00:00 | 1,50 | 1,60 | 1,49 | 1,60 | 119.400 | | 2007-03-28 | 00:00:00 | 1,70 | 1,82 | 1,67 | 1,78 | 392.900 | | 2007-03-29 | 00:00:00 | 1,80 | 1,80 | 1,70 | 1,73 | 347.700 | | 2007-03-30 | 00:00:00 | 1,77 | 1,78 | 1,71 | 1,75 | 165.200 | | 2007-04-02 | 00:00:00 | 1,77 | 1,80 | 1,75 | 1,75 | 206.800 | | 2007-04-03 | 00:00:00 | 1,76 | 1,76 | 1,65 | 1,65 | 251.200 | | 2007-04-04 | 00:00:00 | 1,64 | 1,72 | 1,61 | 1,66 | 246.200 | | 2007-04-05 | 00:00:00 | 1,70 | 1,71 | 1,61 | 1,67 | 127.100 | | 2007-04-09 | 00:00:00 | 1,68 | 1,77 | 1,67 | 1,75 | 91.600 | | 2007-04-10 | 00:00:00 | 1,77 | 1,89 | 1,76 | 1,76 | 188.900 | | 2007-04-11 | 00:00:00 | 1,84 | 1,84 | 1,70 | 1,73 | 48.800 | | 2007-04-12 | 00:00:00 | 1,75 | 1,75 | 1,70 | 1,70 | 33.800 | | 2007-04-13 | 00:00:00 | 1,70 | 1,75 | 1,69 | 1,74 | 120.000 | | 2007-04-16 | 00:00:00 | 1,74 | 1,74 | 1,65 | 1,69 | 237.100 | | 2007-04-17 | 00:00:00 | 1,70 | 1,71 | 1,66 | 1,68 | 76.600 | | 2007-04-18 | 00:00:00 | 1,68 | 1,69 | 1,64 | 1,64 | 102.300 | | 2007-04-19 | 00:00:00 | 1,65 | 1,65 | 1,52 | 1,52 | 104.400 | | 2007-04-20 | 00:00:00 | 1,59 | 1,64 | 1,56 | 1,64 | 75.200 | | 2007-04-23 | 00:00:00 | 1,61 | 1,67 | 1,58 | 1,59 | 40.400 | | 2007-04-24 | 00:00:00 | 1,51 | 1,58 | 1,51 | 1,55 | 94.600 | | 2007-04-25 | 00:00:00 | 1,55 | 1,60 | 1,55 | 1,55 | 26.800 | | 2007-04-26 | 00:00:00 | 1,57 | 1,57 | 1,51 | 1,52 | 29.000 | | 2007-04-27 | 00:00:00 | 1,60 | 1,65 | 1,53 | 1,60 | 56.900 | | 2007-04-30 | 00:00:00 | 1,61 | 1,61 | 1,57 | 1,57 | 91.900 | | 2007-05-01 | 00:00:00 | 1,57 | 1,57 | 1,48 | 1,48 | 152.800 | | 2007-05-02 | 00:00:00 | 1,53 | 1,53 | 1,45 | 1,46 | 89.300 | | 2007-05-03 | 00:00:00 | 1,50 | 1,50 | 1,46 | 1,49 | 117.600 | | 2007-05-04 | 00:00:00 | 1,50 | 1,50 | 1,44 | 1,49 | 305.200 | | 2007-05-07 | 00:00:00 | 1,50 | 1,50 | 1,47 | 1,47 | 65.200 | | 2007-05-08 | 00:00:00 | 1,49 | 1,49 | 1,40 | 1,45 | 88.100 | | 2007-05-09 | 00:00:00 | 1,48 | 1,48 | 1,42 | 1,44 | 104.100 | | 2007-05-10 | 00:00:00 | 1,44 | 1,44 | 1,41 | 1,42 | 241.700 | | 2007-05-11 | 00:00:00 | 1,44 | 1,44 | 1,37 | 1,40 | 183.200 | | 2007-05-14 | 00:00:00 | 1,40 | 1,40 | 1,32 | 1,33 | 206.500 | | 2007-05-15 | 00:00:00 | 1,31 | 1,39 | 1,27 | 1,27 | 204.800 | | 2007-05-16 | 00:00:00 | 1,28 | 1,33 | 1,23 | 1,23 | 367.000 | | 2007-05-17 | 00:00:00 | 1,25 | 1,25 | 1,16 | 1,17 | 805.800 | | 2007-05-18 | 00:00:00 | 1,18 | 1,25 | 1,16 | 1,21 | 472.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
