(Login BolsaPT & Canal Forex) |
|
 SUNRIDGE GOLD COR - [Ticker: SGC.V] |     | | Última Trade | 0,370 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-05-13 - 19:59:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,370 x 0 - 0,380 x 0 | EPS | 0,00 | | Abertura | 0,370 | PER | 0,00% | | Máximo | 0,380 | Pagamento Dividendo | | | Mínimo | 0,370 | Data Ex-Dividendo | | | Fecho Anterior | 0,370 | Yield | | | Volume | 842.489 | 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 SGC.V de 2000-01-01 a 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-12 | 00:00:00 | 3,05 | 3,05 | 2,96 | 2,96 | 25.400 | | 2004-03-15 | 00:00:00 | 2,95 | 2,95 | 2,90 | 2,91 | 22.000 | | 2004-03-16 | 00:00:00 | 2,97 | 3,00 | 2,88 | 2,90 | 17.200 | | 2004-03-17 | 00:00:00 | 2,85 | 2,86 | 2,73 | 2,75 | 69.700 | | 2004-03-18 | 00:00:00 | 2,76 | 2,95 | 2,75 | 2,95 | 21.500 | | 2004-03-19 | 00:00:00 | 2,79 | 2,90 | 2,75 | 2,90 | 43.300 | | 2004-03-22 | 00:00:00 | 2,80 | 2,90 | 2,72 | 2,75 | 59.800 | | 2004-03-23 | 00:00:00 | 2,72 | 2,73 | 2,63 | 2,65 | 22.900 | | 2004-03-24 | 00:00:00 | 2,68 | 2,68 | 2,63 | 2,63 | 4.900 | | 2004-03-25 | 00:00:00 | 2,62 | 2,62 | 2,55 | 2,55 | 33.300 | | 2004-03-26 | 00:00:00 | 2,45 | 2,50 | 2,40 | 2,41 | 60.400 | | 2004-03-29 | 00:00:00 | 2,37 | 2,49 | 2,37 | 2,40 | 48.900 | | 2004-03-30 | 00:00:00 | 2,47 | 2,49 | 2,40 | 2,49 | 24.100 | | 2004-03-31 | 00:00:00 | 2,49 | 2,52 | 2,40 | 2,44 | 22.700 | | 2004-04-01 | 00:00:00 | 2,50 | 2,50 | 2,38 | 2,40 | 25.200 | | 2004-04-02 | 00:00:00 | 2,40 | 2,43 | 2,38 | 2,40 | 30.300 | | 2004-04-05 | 00:00:00 | 2,35 | 2,35 | 2,20 | 2,20 | 36.700 | | 2004-04-06 | 00:00:00 | 2,15 | 2,15 | 2,00 | 2,10 | 42.500 | | 2004-04-07 | 00:00:00 | 2,10 | 2,30 | 2,10 | 2,30 | 228.600 | | 2004-04-08 | 00:00:00 | 2,24 | 2,35 | 2,22 | 2,30 | 109.800 | | 2004-04-12 | 00:00:00 | 2,25 | 2,30 | 2,24 | 2,24 | 34.100 | | 2004-04-13 | 00:00:00 | 2,18 | 2,20 | 2,17 | 2,20 | 19.600 | | 2004-04-14 | 00:00:00 | 2,16 | 2,16 | 2,05 | 2,14 | 81.600 | | 2004-04-15 | 00:00:00 | 2,14 | 2,14 | 2,10 | 2,10 | 5.400 | | 2004-04-16 | 00:00:00 | 2,10 | 2,19 | 2,10 | 2,15 | 207.100 | | 2004-04-19 | 00:00:00 | 2,10 | 2,25 | 2,10 | 2,22 | 42.300 | | 2004-04-20 | 00:00:00 | 2,22 | 2,29 | 2,10 | 2,10 | 87.800 | | 2004-04-21 | 00:00:00 | 2,05 | 2,05 | 1,95 | 1,95 | 91.800 | | 2004-04-22 | 00:00:00 | 1,95 | 1,95 | 1,85 | 1,94 | 59.100 | | 2004-04-23 | 00:00:00 | 1,94 | 1,94 | 1,85 | 1,85 | 17.400 | | 2004-04-26 | 00:00:00 | 1,80 | 1,80 | 1,75 | 1,80 | 10.700 | | 2004-04-27 | 00:00:00 | 1,75 | 1,77 | 1,67 | 1,67 | 22.800 | | 2004-04-28 | 00:00:00 | 1,66 | 1,68 | 1,40 | 1,68 | 50.900 | | 2004-04-29 | 00:00:00 | 1,50 | 1,50 | 1,37 | 1,45 | 57.600 | | 2004-04-30 | 00:00:00 | 1,46 | 1,56 | 1,45 | 1,53 | 69.200 | | 2004-05-03 | 00:00:00 | 1,58 | 1,70 | 1,45 | 1,58 | 53.100 | | 2004-05-04 | 00:00:00 | 1,46 | 1,55 | 1,46 | 1,55 | 24.000 | | 2004-05-05 | 00:00:00 | 1,49 | 1,51 | 1,42 | 1,51 | 9.400 | | 2004-05-06 | 00:00:00 | 1,43 | 1,44 | 1,35 | 1,36 | 29.500 | | 2004-05-07 | 00:00:00 | 1,31 | 1,41 | 1,31 | 1,40 | 31.100 | | 2004-05-10 | 00:00:00 | 1,30 | 1,30 | 1,20 | 1,25 | 33.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
