(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-19 | 00:00:00 | 3,35 | 3,35 | 3,28 | 3,28 | 19.800 | | 2006-12-20 | 00:00:00 | 3,28 | 3,30 | 3,23 | 3,25 | 38.200 | | 2006-12-21 | 00:00:00 | 3,24 | 3,24 | 3,10 | 3,15 | 35.800 | | 2006-12-22 | 00:00:00 | 3,15 | 3,25 | 3,15 | 3,25 | 17.600 | | 2006-12-27 | 00:00:00 | 3,39 | 3,40 | 3,05 | 3,07 | 90.600 | | 2006-12-28 | 00:00:00 | 3,10 | 3,25 | 3,07 | 3,19 | 61.100 | | 2006-12-29 | 00:00:00 | 3,27 | 3,45 | 3,26 | 3,30 | 31.900 | | 2007-01-02 | 00:00:00 | 3,37 | 3,45 | 3,30 | 3,45 | 11.700 | | 2007-01-03 | 00:00:00 | 3,42 | 3,47 | 3,31 | 3,38 | 39.700 | | 2007-01-04 | 00:00:00 | 3,35 | 3,54 | 3,25 | 3,39 | 86.700 | | 2007-01-05 | 00:00:00 | 3,35 | 3,35 | 3,02 | 3,15 | 60.000 | | 2007-01-08 | 00:00:00 | 3,15 | 3,34 | 3,10 | 3,10 | 49.400 | | 2007-01-09 | 00:00:00 | 2,95 | 3,19 | 2,95 | 3,10 | 146.800 | | 2007-01-10 | 00:00:00 | 2,97 | 3,11 | 2,97 | 3,11 | 68.600 | | 2007-01-11 | 00:00:00 | 3,15 | 3,20 | 3,10 | 3,15 | 43.500 | | 2007-01-12 | 00:00:00 | 3,15 | 3,18 | 3,08 | 3,10 | 77.300 | | 2007-01-15 | 00:00:00 | 3,32 | 3,32 | 3,04 | 3,06 | 54.200 | | 2007-01-16 | 00:00:00 | 3,06 | 3,09 | 3,00 | 3,04 | 50.500 | | 2007-01-17 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,01 | 41.500 | | 2007-01-18 | 00:00:00 | 2,98 | 3,09 | 2,98 | 2,98 | 57.700 | | 2007-01-19 | 00:00:00 | 2,98 | 3,03 | 2,98 | 2,99 | 30.500 | | 2007-01-22 | 00:00:00 | 3,01 | 3,09 | 2,98 | 3,00 | 95.100 | | 2007-01-23 | 00:00:00 | 3,00 | 3,17 | 3,00 | 3,17 | 77.900 | | 2007-01-24 | 00:00:00 | 3,15 | 3,17 | 3,06 | 3,11 | 20.700 | | 2007-01-25 | 00:00:00 | 3,15 | 3,26 | 3,15 | 3,20 | 37.900 | | 2007-01-26 | 00:00:00 | 3,28 | 3,30 | 3,22 | 3,22 | 89.200 | | 2007-01-29 | 00:00:00 | 3,27 | 3,27 | 3,23 | 3,23 | 117.400 | | 2007-01-30 | 00:00:00 | 3,15 | 3,24 | 3,10 | 3,16 | 124.300 | | 2007-01-31 | 00:00:00 | 3,12 | 3,34 | 3,12 | 3,34 | 299.200 | | 2007-02-01 | 00:00:00 | 3,35 | 3,45 | 3,35 | 3,41 | 160.100 | | 2007-02-02 | 00:00:00 | 3,48 | 3,50 | 3,41 | 3,50 | 151.700 | | 2007-02-05 | 00:00:00 | 3,48 | 3,48 | 3,26 | 3,41 | 48.100 | | 2007-02-06 | 00:00:00 | 3,40 | 3,43 | 3,36 | 3,40 | 54.900 | | 2007-02-07 | 00:00:00 | 3,40 | 3,40 | 3,20 | 3,29 | 80.800 | | 2007-02-08 | 00:00:00 | 3,24 | 3,29 | 3,22 | 3,22 | 41.200 | | 2007-02-09 | 00:00:00 | 3,25 | 3,25 | 3,20 | 3,25 | 27.000 | | 2007-02-12 | 00:00:00 | 3,28 | 3,28 | 3,15 | 3,22 | 76.500 | | 2007-02-13 | 00:00:00 | 3,25 | 3,25 | 3,11 | 3,22 | 68.900 | | 2007-02-14 | 00:00:00 | 3,21 | 3,21 | 3,01 | 3,10 | 57.600 | | 2007-02-15 | 00:00:00 | 3,05 | 3,18 | 3,04 | 3,04 | 47.300 | | 2007-02-16 | 00:00:00 | 3,13 | 3,18 | 3,04 | 3,11 | 79.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
