(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-18 | 00:00:00 | 1,18 | 1,25 | 1,16 | 1,21 | 472.200 | | 2007-05-22 | 00:00:00 | 1,21 | 1,27 | 1,19 | 1,19 | 89.200 | | 2007-05-23 | 00:00:00 | 1,20 | 1,26 | 1,19 | 1,20 | 549.500 | | 2007-05-24 | 00:00:00 | 1,20 | 1,20 | 1,12 | 1,14 | 204.700 | | 2007-05-25 | 00:00:00 | 1,16 | 1,18 | 1,15 | 1,16 | 116.400 | | 2007-05-28 | 00:00:00 | 1,16 | 1,18 | 1,15 | 1,18 | 63.600 | | 2007-05-29 | 00:00:00 | 1,20 | 1,22 | 1,15 | 1,15 | 58.700 | | 2007-05-30 | 00:00:00 | 1,15 | 1,17 | 1,12 | 1,16 | 88.800 | | 2007-05-31 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,17 | 78.400 | | 2007-06-01 | 00:00:00 | 1,17 | 1,26 | 1,17 | 1,26 | 83.000 | | 2007-06-04 | 00:00:00 | 1,27 | 1,31 | 1,23 | 1,28 | 153.700 | | 2007-06-05 | 00:00:00 | 1,28 | 1,28 | 1,20 | 1,25 | 83.600 | | 2007-06-06 | 00:00:00 | 1,38 | 1,38 | 1,25 | 1,26 | 153.200 | | 2007-06-07 | 00:00:00 | 1,30 | 1,30 | 1,24 | 1,24 | 142.400 | | 2007-06-08 | 00:00:00 | 1,25 | 1,25 | 1,22 | 1,24 | 64.500 | | 2007-06-11 | 00:00:00 | 1,28 | 1,28 | 1,24 | 1,24 | 67.900 | | 2007-06-12 | 00:00:00 | 1,27 | 1,27 | 1,20 | 1,20 | 174.300 | | 2007-06-13 | 00:00:00 | 1,25 | 1,25 | 1,16 | 1,19 | 74.300 | | 2007-06-14 | 00:00:00 | 1,21 | 1,21 | 1,16 | 1,20 | 46.200 | | 2007-06-15 | 00:00:00 | 1,20 | 1,23 | 1,19 | 1,23 | 56.900 | | 2007-06-18 | 00:00:00 | 1,25 | 1,26 | 1,23 | 1,23 | 74.000 | | 2007-06-19 | 00:00:00 | 1,23 | 1,23 | 1,20 | 1,20 | 32.000 | | 2007-06-20 | 00:00:00 | 1,22 | 1,22 | 1,19 | 1,19 | 20.600 | | 2007-06-21 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,20 | 17.300 | | 2007-06-22 | 00:00:00 | 1,20 | 1,22 | 1,20 | 1,20 | 31.800 | | 2007-06-25 | 00:00:00 | 1,22 | 1,22 | 1,18 | 1,18 | 71.200 | | 2007-06-26 | 00:00:00 | 1,18 | 1,18 | 1,12 | 1,13 | 170.500 | | 2007-06-27 | 00:00:00 | 1,15 | 1,20 | 1,05 | 1,20 | 62.400 | | 2007-06-28 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,20 | 35.700 | | 2007-06-29 | 00:00:00 | 1,20 | 1,20 | 1,17 | 1,19 | 43.700 | | 2007-07-03 | 00:00:00 | 1,14 | 1,14 | 1,14 | 1,14 | 5.600 | | 2007-07-04 | 00:00:00 | 1,20 | 1,20 | 1,15 | 1,19 | 33.900 | | 2007-07-05 | 00:00:00 | 1,17 | 1,19 | 1,17 | 1,18 | 19.200 | | 2007-07-06 | 00:00:00 | 1,20 | 1,20 | 1,16 | 1,18 | 95.400 | | 2007-07-09 | 00:00:00 | 1,20 | 1,28 | 1,20 | 1,26 | 156.000 | | 2007-07-10 | 00:00:00 | 1,27 | 1,27 | 1,22 | 1,23 | 143.300 | | 2007-07-11 | 00:00:00 | 1,26 | 1,35 | 1,26 | 1,35 | 114.700 | | 2007-07-12 | 00:00:00 | 1,35 | 1,35 | 1,29 | 1,29 | 151.500 | | 2007-07-13 | 00:00:00 | 1,37 | 1,37 | 1,31 | 1,32 | 37.500 | | 2007-07-16 | 00:00:00 | 1,30 | 1,30 | 1,21 | 1,22 | 170.900 | | 2007-07-17 | 00:00:00 | 1,22 | 1,23 | 1,22 | 1,23 | 4.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
