(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 | | 2006-10-24 | 00:00:00 | 2,69 | 2,69 | 2,51 | 2,59 | 9.000 | | 2006-10-25 | 00:00:00 | 2,64 | 2,70 | 2,57 | 2,70 | 11.400 | | 2006-10-26 | 00:00:00 | 2,70 | 2,82 | 2,65 | 2,67 | 32.700 | | 2006-10-27 | 00:00:00 | 2,80 | 2,80 | 2,65 | 2,65 | 24.700 | | 2006-10-30 | 00:00:00 | 2,62 | 2,70 | 2,59 | 2,59 | 37.000 | | 2006-10-31 | 00:00:00 | 2,55 | 2,70 | 2,50 | 2,70 | 62.500 | | 2006-11-01 | 00:00:00 | 2,70 | 2,84 | 2,57 | 2,70 | 57.200 | | 2006-11-02 | 00:00:00 | 2,69 | 2,69 | 2,57 | 2,61 | 70.500 | | 2006-11-03 | 00:00:00 | 2,65 | 2,79 | 2,60 | 2,69 | 49.300 | | 2006-11-06 | 00:00:00 | 2,79 | 3,05 | 2,75 | 2,92 | 110.900 | | 2006-11-07 | 00:00:00 | 2,95 | 2,96 | 2,85 | 2,93 | 44.200 | | 2006-11-08 | 00:00:00 | 3,02 | 3,06 | 2,98 | 3,00 | 111.900 | | 2006-11-09 | 00:00:00 | 3,09 | 3,22 | 3,00 | 3,07 | 183.900 | | 2006-11-10 | 00:00:00 | 3,14 | 3,30 | 3,10 | 3,25 | 52.900 | | 2006-11-13 | 00:00:00 | 3,18 | 3,20 | 3,14 | 3,20 | 70.000 | | 2006-11-14 | 00:00:00 | 3,19 | 3,20 | 3,07 | 3,19 | 111.300 | | 2006-11-15 | 00:00:00 | 3,05 | 3,22 | 3,05 | 3,16 | 77.000 | | 2006-11-16 | 00:00:00 | 3,19 | 3,20 | 3,10 | 3,17 | 80.100 | | 2006-11-17 | 00:00:00 | 3,09 | 3,20 | 2,92 | 3,18 | 41.000 | | 2006-11-20 | 00:00:00 | 3,08 | 3,20 | 3,08 | 3,20 | 52.200 | | 2006-11-21 | 00:00:00 | 3,25 | 3,49 | 3,19 | 3,25 | 84.400 | | 2006-11-22 | 00:00:00 | 3,35 | 3,35 | 3,25 | 3,25 | 39.300 | | 2006-11-23 | 00:00:00 | 3,20 | 3,30 | 3,20 | 3,30 | 94.300 | | 2006-11-24 | 00:00:00 | 3,30 | 3,60 | 3,30 | 3,55 | 138.700 | | 2006-11-27 | 00:00:00 | 3,95 | 3,95 | 3,60 | 3,65 | 177.800 | | 2006-11-28 | 00:00:00 | 3,75 | 3,75 | 3,62 | 3,62 | 97.800 | | 2006-11-29 | 00:00:00 | 3,64 | 3,70 | 3,58 | 3,58 | 27.000 | | 2006-11-30 | 00:00:00 | 3,70 | 3,75 | 3,66 | 3,66 | 61.000 | | 2006-12-01 | 00:00:00 | 3,67 | 3,72 | 3,56 | 3,65 | 84.300 | | 2006-12-04 | 00:00:00 | 3,68 | 3,68 | 3,27 | 3,49 | 68.200 | | 2006-12-05 | 00:00:00 | 3,46 | 3,46 | 3,31 | 3,44 | 44.800 | | 2006-12-06 | 00:00:00 | 3,35 | 3,35 | 3,25 | 3,31 | 82.000 | | 2006-12-07 | 00:00:00 | 3,36 | 3,44 | 3,30 | 3,40 | 164.900 | | 2006-12-08 | 00:00:00 | 3,40 | 3,53 | 3,29 | 3,45 | 79.500 | | 2006-12-11 | 00:00:00 | 3,25 | 3,50 | 3,25 | 3,45 | 109.900 | | 2006-12-12 | 00:00:00 | 3,44 | 3,44 | 3,27 | 3,28 | 29.400 | | 2006-12-13 | 00:00:00 | 3,42 | 3,43 | 3,26 | 3,26 | 53.500 | | 2006-12-14 | 00:00:00 | 3,43 | 3,43 | 3,30 | 3,40 | 16.600 | | 2006-12-15 | 00:00:00 | 3,41 | 3,41 | 3,30 | 3,30 | 15.600 | | 2006-12-18 | 00:00:00 | 3,31 | 3,40 | 3,28 | 3,35 | 54.400 | | 2006-12-19 | 00:00:00 | 3,35 | 3,35 | 3,28 | 3,28 | 19.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
