(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 | | 2006-05-02 | 00:00:00 | 3,20 | 3,20 | 2,89 | 3,10 | 119.000 | | 2006-05-03 | 00:00:00 | 3,19 | 3,20 | 2,94 | 2,94 | 61.000 | | 2006-05-04 | 00:00:00 | 3,03 | 3,10 | 2,86 | 3,03 | 56.300 | | 2006-05-05 | 00:00:00 | 3,01 | 3,10 | 2,86 | 3,10 | 149.500 | | 2006-05-08 | 00:00:00 | 3,10 | 3,13 | 2,65 | 3,05 | 171.800 | | 2006-05-09 | 00:00:00 | 3,15 | 3,40 | 3,12 | 3,30 | 270.200 | | 2006-05-10 | 00:00:00 | 3,31 | 3,44 | 3,12 | 3,29 | 216.700 | | 2006-05-11 | 00:00:00 | 3,36 | 3,40 | 3,18 | 3,27 | 81.100 | | 2006-05-12 | 00:00:00 | 3,25 | 3,25 | 2,95 | 2,99 | 78.500 | | 2006-05-15 | 00:00:00 | 2,99 | 2,99 | 2,51 | 2,88 | 142.500 | | 2006-05-16 | 00:00:00 | 2,63 | 2,79 | 2,60 | 2,61 | 135.600 | | 2006-05-17 | 00:00:00 | 2,70 | 2,75 | 2,42 | 2,57 | 125.200 | | 2006-05-18 | 00:00:00 | 2,45 | 2,58 | 2,22 | 2,36 | 196.800 | | 2006-05-19 | 00:00:00 | 2,15 | 2,38 | 2,05 | 2,33 | 185.800 | | 2006-05-23 | 00:00:00 | 2,46 | 2,55 | 2,33 | 2,40 | 503.100 | | 2006-05-24 | 00:00:00 | 2,19 | 2,25 | 2,16 | 2,25 | 113.400 | | 2006-05-25 | 00:00:00 | 2,30 | 2,39 | 2,18 | 2,29 | 69.900 | | 2006-05-26 | 00:00:00 | 2,27 | 2,54 | 2,27 | 2,37 | 62.200 | | 2006-05-29 | 00:00:00 | 2,45 | 2,57 | 2,45 | 2,57 | 27.900 | | 2006-05-30 | 00:00:00 | 2,80 | 2,82 | 2,36 | 2,36 | 172.500 | | 2006-05-31 | 00:00:00 | 2,48 | 2,50 | 2,34 | 2,45 | 55.800 | | 2006-06-01 | 00:00:00 | 2,34 | 2,48 | 2,33 | 2,42 | 34.600 | | 2006-06-02 | 00:00:00 | 2,70 | 2,70 | 2,45 | 2,67 | 17.000 | | 2006-06-05 | 00:00:00 | 2,67 | 2,70 | 2,47 | 2,50 | 85.800 | | 2006-06-06 | 00:00:00 | 2,68 | 2,68 | 2,38 | 2,55 | 37.500 | | 2006-06-07 | 00:00:00 | 2,55 | 2,55 | 2,40 | 2,44 | 28.200 | | 2006-06-08 | 00:00:00 | 2,45 | 2,45 | 2,19 | 2,30 | 82.800 | | 2006-06-09 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,24 | 32.800 | | 2006-06-12 | 00:00:00 | 2,20 | 2,27 | 2,13 | 2,13 | 56.200 | | 2006-06-13 | 00:00:00 | 2,10 | 2,10 | 1,82 | 1,82 | 127.200 | | 2006-06-14 | 00:00:00 | 1,71 | 1,90 | 1,67 | 1,85 | 68.300 | | 2006-06-15 | 00:00:00 | 1,98 | 2,10 | 1,91 | 2,10 | 66.800 | | 2006-06-16 | 00:00:00 | 2,20 | 2,20 | 1,88 | 1,90 | 47.900 | | 2006-06-19 | 00:00:00 | 1,81 | 1,90 | 1,81 | 1,81 | 39.700 | | 2006-06-20 | 00:00:00 | 1,78 | 1,87 | 1,77 | 1,79 | 24.000 | | 2006-06-21 | 00:00:00 | 1,78 | 2,01 | 1,75 | 2,00 | 73.400 | | 2006-06-22 | 00:00:00 | 2,00 | 2,00 | 1,90 | 2,00 | 27.100 | | 2006-06-23 | 00:00:00 | 1,87 | 2,05 | 1,87 | 1,93 | 38.700 | | 2006-06-26 | 00:00:00 | 1,87 | 1,98 | 1,83 | 1,86 | 50.500 | | 2006-06-27 | 00:00:00 | 1,95 | 1,95 | 1,85 | 1,86 | 34.200 | | 2006-06-28 | 00:00:00 | 1,85 | 1,94 | 1,85 | 1,86 | 23.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
