(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 2018-06-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-25 | 00:00:00 | 2,57 | 2,69 | 2,57 | 2,68 | 28.700 | | 2006-08-28 | 00:00:00 | 2,66 | 2,68 | 2,57 | 2,60 | 31.600 | | 2006-08-29 | 00:00:00 | 2,68 | 2,68 | 2,60 | 2,63 | 29.100 | | 2006-08-30 | 00:00:00 | 2,71 | 2,80 | 2,65 | 2,70 | 185.400 | | 2006-08-31 | 00:00:00 | 2,70 | 3,00 | 2,70 | 2,82 | 104.200 | | 2006-09-01 | 00:00:00 | 2,81 | 2,90 | 2,69 | 2,88 | 35.200 | | 2006-09-05 | 00:00:00 | 3,00 | 3,15 | 3,00 | 3,10 | 127.600 | | 2006-09-06 | 00:00:00 | 3,01 | 3,19 | 3,01 | 3,12 | 93.200 | | 2006-09-07 | 00:00:00 | 3,12 | 3,12 | 3,00 | 3,05 | 206.500 | | 2006-09-08 | 00:00:00 | 3,00 | 3,00 | 2,77 | 2,90 | 104.800 | | 2006-09-11 | 00:00:00 | 2,75 | 2,75 | 2,50 | 2,75 | 28.300 | | 2006-09-12 | 00:00:00 | 2,53 | 2,70 | 2,35 | 2,60 | 16.600 | | 2006-09-13 | 00:00:00 | 2,52 | 2,60 | 2,48 | 2,55 | 22.500 | | 2006-09-14 | 00:00:00 | 2,59 | 2,60 | 2,47 | 2,60 | 23.600 | | 2006-09-15 | 00:00:00 | 2,50 | 2,60 | 2,40 | 2,60 | 38.000 | | 2006-09-18 | 00:00:00 | 2,60 | 2,60 | 2,46 | 2,57 | 28.200 | | 2006-09-19 | 00:00:00 | 2,50 | 2,50 | 2,40 | 2,45 | 78.500 | | 2006-09-20 | 00:00:00 | 2,50 | 2,50 | 2,40 | 2,41 | 68.500 | | 2006-09-21 | 00:00:00 | 2,45 | 2,70 | 2,45 | 2,65 | 479.500 | | 2006-09-22 | 00:00:00 | 2,70 | 2,70 | 2,55 | 2,63 | 66.000 | | 2006-09-25 | 00:00:00 | 2,65 | 2,65 | 2,36 | 2,40 | 36.600 | | 2006-09-26 | 00:00:00 | 2,49 | 2,49 | 2,34 | 2,34 | 18.500 | | 2006-09-27 | 00:00:00 | 2,40 | 2,50 | 2,34 | 2,50 | 87.900 | | 2006-09-28 | 00:00:00 | 2,50 | 2,55 | 2,45 | 2,48 | 43.900 | | 2006-09-29 | 00:00:00 | 2,49 | 2,50 | 2,28 | 2,50 | 36.500 | | 2006-10-02 | 00:00:00 | 2,50 | 2,50 | 2,36 | 2,45 | 22.600 | | 2006-10-03 | 00:00:00 | 2,48 | 2,48 | 2,35 | 2,35 | 38.600 | | 2006-10-04 | 00:00:00 | 2,45 | 2,45 | 2,12 | 2,35 | 90.900 | | 2006-10-05 | 00:00:00 | 2,45 | 2,50 | 2,40 | 2,50 | 64.100 | | 2006-10-06 | 00:00:00 | 2,50 | 2,50 | 2,45 | 2,50 | 80.300 | | 2006-10-10 | 00:00:00 | 2,48 | 2,55 | 2,36 | 2,55 | 104.900 | | 2006-10-11 | 00:00:00 | 2,55 | 2,55 | 2,45 | 2,55 | 44.900 | | 2006-10-12 | 00:00:00 | 2,37 | 2,65 | 2,37 | 2,65 | 105.400 | | 2006-10-13 | 00:00:00 | 2,65 | 2,82 | 2,58 | 2,78 | 54.000 | | 2006-10-16 | 00:00:00 | 2,90 | 2,90 | 2,76 | 2,77 | 59.000 | | 2006-10-17 | 00:00:00 | 2,76 | 2,76 | 2,60 | 2,65 | 25.400 | | 2006-10-18 | 00:00:00 | 2,65 | 2,66 | 2,38 | 2,50 | 28.100 | | 2006-10-19 | 00:00:00 | 2,59 | 2,75 | 2,59 | 2,70 | 58.300 | | 2006-10-20 | 00:00:00 | 2,76 | 2,77 | 2,70 | 2,75 | 56.800 | | 2006-10-23 | 00:00:00 | 2,77 | 2,77 | 2,65 | 2,69 | 45.200 | | 2006-10-24 | 00:00:00 | 2,69 | 2,69 | 2,51 | 2,59 | 9.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
