(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-06 | 00:00:00 | 2,60 | 2,60 | 2,35 | 2,40 | 272.400 | | 2006-03-07 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,38 | 166.100 | | 2006-03-08 | 00:00:00 | 2,30 | 2,35 | 2,15 | 2,35 | 213.600 | | 2006-03-09 | 00:00:00 | 2,36 | 2,36 | 2,17 | 2,20 | 92.200 | | 2006-03-10 | 00:00:00 | 2,18 | 2,39 | 2,05 | 2,32 | 197.000 | | 2006-03-13 | 00:00:00 | 2,39 | 2,39 | 2,23 | 2,28 | 78.600 | | 2006-03-14 | 00:00:00 | 2,38 | 2,50 | 2,34 | 2,45 | 169.100 | | 2006-03-15 | 00:00:00 | 2,54 | 2,54 | 2,30 | 2,45 | 78.100 | | 2006-03-16 | 00:00:00 | 2,58 | 2,58 | 2,35 | 2,35 | 23.400 | | 2006-03-17 | 00:00:00 | 2,48 | 2,57 | 2,37 | 2,57 | 182.600 | | 2006-03-20 | 00:00:00 | 2,58 | 2,59 | 2,35 | 2,46 | 168.300 | | 2006-03-21 | 00:00:00 | 2,45 | 2,48 | 2,30 | 2,48 | 39.000 | | 2006-03-22 | 00:00:00 | 2,50 | 2,50 | 2,31 | 2,42 | 55.000 | | 2006-03-23 | 00:00:00 | 2,44 | 2,59 | 2,40 | 2,45 | 27.000 | | 2006-03-24 | 00:00:00 | 2,47 | 2,51 | 2,40 | 2,45 | 36.600 | | 2006-03-27 | 00:00:00 | 2,45 | 2,50 | 2,43 | 2,50 | 133.300 | | 2006-03-28 | 00:00:00 | 2,50 | 2,60 | 2,48 | 2,50 | 82.400 | | 2006-03-29 | 00:00:00 | 2,60 | 2,65 | 2,50 | 2,59 | 166.100 | | 2006-03-30 | 00:00:00 | 2,66 | 2,67 | 2,55 | 2,60 | 144.900 | | 2006-03-31 | 00:00:00 | 2,55 | 2,68 | 2,53 | 2,57 | 148.600 | | 2006-04-03 | 00:00:00 | 2,63 | 2,67 | 2,50 | 2,67 | 62.000 | | 2006-04-04 | 00:00:00 | 2,64 | 2,90 | 2,55 | 2,85 | 146.500 | | 2006-04-05 | 00:00:00 | 2,91 | 3,16 | 2,65 | 3,00 | 162.400 | | 2006-04-06 | 00:00:00 | 3,15 | 3,20 | 2,99 | 3,00 | 246.700 | | 2006-04-07 | 00:00:00 | 2,98 | 3,00 | 2,80 | 3,00 | 67.000 | | 2006-04-10 | 00:00:00 | 2,98 | 2,98 | 2,69 | 2,90 | 94.400 | | 2006-04-11 | 00:00:00 | 2,70 | 2,75 | 2,51 | 2,60 | 210.900 | | 2006-04-12 | 00:00:00 | 2,72 | 2,80 | 2,61 | 2,70 | 73.700 | | 2006-04-13 | 00:00:00 | 2,80 | 2,93 | 2,67 | 2,90 | 32.100 | | 2006-04-17 | 00:00:00 | 2,90 | 2,97 | 2,80 | 2,80 | 85.100 | | 2006-04-18 | 00:00:00 | 2,88 | 2,90 | 2,77 | 2,80 | 74.800 | | 2006-04-19 | 00:00:00 | 2,90 | 2,90 | 2,71 | 2,75 | 96.300 | | 2006-04-20 | 00:00:00 | 2,75 | 2,86 | 2,60 | 2,86 | 121.200 | | 2006-04-21 | 00:00:00 | 2,78 | 3,19 | 2,70 | 3,19 | 297.100 | | 2006-04-24 | 00:00:00 | 3,05 | 3,23 | 2,95 | 3,15 | 211.800 | | 2006-04-25 | 00:00:00 | 3,20 | 3,26 | 3,00 | 3,15 | 108.300 | | 2006-04-26 | 00:00:00 | 3,11 | 3,11 | 3,00 | 3,08 | 31.400 | | 2006-04-27 | 00:00:00 | 3,00 | 3,06 | 2,90 | 2,90 | 56.400 | | 2006-04-28 | 00:00:00 | 2,96 | 3,06 | 2,95 | 3,00 | 51.600 | | 2006-05-01 | 00:00:00 | 3,20 | 3,20 | 2,99 | 3,15 | 57.100 | | 2006-05-02 | 00:00:00 | 3,20 | 3,20 | 2,89 | 3,10 | 119.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
