(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-09 | 00:00:00 | 1,50 | 1,55 | 1,38 | 1,51 | 1.322.400 | | 2006-01-10 | 00:00:00 | 1,51 | 1,51 | 1,45 | 1,50 | 152.300 | | 2006-01-11 | 00:00:00 | 1,51 | 2,25 | 1,51 | 2,20 | 512.700 | | 2006-01-12 | 00:00:00 | 2,35 | 2,35 | 1,90 | 2,07 | 1.763.200 | | 2006-01-13 | 00:00:00 | 2,15 | 2,25 | 2,05 | 2,24 | 430.200 | | 2006-01-16 | 00:00:00 | 2,40 | 2,75 | 2,39 | 2,60 | 582.900 | | 2006-01-17 | 00:00:00 | 2,75 | 2,75 | 2,30 | 2,30 | 741.800 | | 2006-01-18 | 00:00:00 | 2,35 | 2,35 | 2,17 | 2,23 | 446.800 | | 2006-01-19 | 00:00:00 | 2,35 | 2,37 | 2,25 | 2,26 | 595.000 | | 2006-01-20 | 00:00:00 | 2,31 | 2,35 | 2,07 | 2,18 | 215.300 | | 2006-01-23 | 00:00:00 | 2,20 | 2,20 | 2,11 | 2,16 | 153.800 | | 2006-01-24 | 00:00:00 | 2,16 | 2,23 | 2,11 | 2,23 | 119.700 | | 2006-01-25 | 00:00:00 | 2,30 | 2,35 | 2,17 | 2,25 | 169.800 | | 2006-01-26 | 00:00:00 | 2,25 | 2,25 | 2,15 | 2,15 | 179.300 | | 2006-01-27 | 00:00:00 | 2,15 | 2,15 | 1,98 | 2,09 | 240.400 | | 2006-01-30 | 00:00:00 | 2,10 | 2,35 | 2,10 | 2,24 | 548.600 | | 2006-01-31 | 00:00:00 | 2,29 | 2,35 | 2,25 | 2,28 | 142.000 | | 2006-02-01 | 00:00:00 | 2,24 | 2,35 | 2,24 | 2,35 | 379.400 | | 2006-02-02 | 00:00:00 | 2,35 | 2,49 | 2,35 | 2,40 | 137.700 | | 2006-02-03 | 00:00:00 | 2,49 | 2,50 | 2,35 | 2,37 | 143.800 | | 2006-02-06 | 00:00:00 | 2,65 | 2,68 | 2,45 | 2,60 | 688.400 | | 2006-02-07 | 00:00:00 | 2,60 | 2,60 | 2,30 | 2,39 | 231.300 | | 2006-02-08 | 00:00:00 | 2,30 | 2,42 | 2,28 | 2,40 | 114.400 | | 2006-02-09 | 00:00:00 | 2,42 | 2,50 | 2,40 | 2,40 | 117.300 | | 2006-02-10 | 00:00:00 | 2,39 | 2,39 | 2,19 | 2,20 | 180.900 | | 2006-02-13 | 00:00:00 | 2,32 | 2,32 | 1,99 | 2,00 | 206.200 | | 2006-02-14 | 00:00:00 | 2,02 | 2,10 | 2,02 | 2,05 | 52.800 | | 2006-02-15 | 00:00:00 | 2,05 | 2,05 | 2,00 | 2,00 | 217.500 | | 2006-02-16 | 00:00:00 | 2,08 | 2,20 | 1,98 | 2,20 | 129.500 | | 2006-02-17 | 00:00:00 | 2,20 | 2,35 | 2,12 | 2,20 | 184.400 | | 2006-02-20 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,30 | 64.500 | | 2006-02-21 | 00:00:00 | 2,35 | 2,42 | 2,30 | 2,30 | 268.200 | | 2006-02-22 | 00:00:00 | 2,30 | 2,35 | 2,25 | 2,26 | 271.700 | | 2006-02-23 | 00:00:00 | 2,25 | 2,25 | 2,07 | 2,08 | 51.500 | | 2006-02-24 | 00:00:00 | 2,05 | 2,20 | 2,04 | 2,15 | 69.600 | | 2006-02-27 | 00:00:00 | 2,25 | 2,25 | 2,10 | 2,10 | 84.400 | | 2006-02-28 | 00:00:00 | 2,18 | 2,20 | 2,06 | 2,06 | 76.800 | | 2006-03-01 | 00:00:00 | 2,08 | 2,20 | 2,05 | 2,10 | 70.500 | | 2006-03-02 | 00:00:00 | 2,15 | 2,24 | 2,08 | 2,24 | 399.400 | | 2006-03-03 | 00:00:00 | 2,24 | 2,47 | 2,19 | 2,47 | 441.100 | | 2006-03-06 | 00:00:00 | 2,60 | 2,60 | 2,35 | 2,40 | 272.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
