(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 | | 2007-04-16 | 00:00:00 | 2,32 | 2,39 | 2,17 | 2,35 | 59.600 | | 2007-04-17 | 00:00:00 | 2,40 | 2,40 | 2,19 | 2,19 | 153.900 | | 2007-04-18 | 00:00:00 | 2,19 | 2,40 | 2,19 | 2,40 | 156.000 | | 2007-04-19 | 00:00:00 | 2,40 | 2,40 | 2,25 | 2,40 | 97.600 | | 2007-04-20 | 00:00:00 | 2,38 | 2,45 | 2,27 | 2,32 | 69.500 | | 2007-04-23 | 00:00:00 | 2,23 | 2,28 | 2,23 | 2,25 | 29.900 | | 2007-04-24 | 00:00:00 | 2,30 | 2,30 | 2,24 | 2,24 | 27.500 | | 2007-04-25 | 00:00:00 | 2,24 | 2,24 | 2,19 | 2,20 | 36.700 | | 2007-04-26 | 00:00:00 | 2,19 | 2,19 | 2,05 | 2,15 | 77.700 | | 2007-04-27 | 00:00:00 | 1,99 | 2,28 | 1,99 | 2,21 | 51.500 | | 2007-04-30 | 00:00:00 | 2,20 | 2,23 | 2,20 | 2,20 | 28.800 | | 2007-05-01 | 00:00:00 | 2,20 | 2,21 | 2,20 | 2,20 | 121.100 | | 2007-05-02 | 00:00:00 | 2,25 | 2,25 | 2,20 | 2,21 | 260.100 | | 2007-05-03 | 00:00:00 | 2,20 | 2,33 | 2,20 | 2,30 | 68.900 | | 2007-05-04 | 00:00:00 | 2,29 | 2,35 | 2,25 | 2,35 | 49.400 | | 2007-05-07 | 00:00:00 | 2,32 | 2,35 | 2,32 | 2,32 | 7.200 | | 2007-05-08 | 00:00:00 | 2,32 | 2,32 | 2,20 | 2,29 | 43.200 | | 2007-05-09 | 00:00:00 | 2,21 | 2,33 | 2,21 | 2,30 | 153.200 | | 2007-05-10 | 00:00:00 | 2,40 | 2,50 | 2,35 | 2,40 | 88.300 | | 2007-05-11 | 00:00:00 | 2,46 | 2,46 | 2,40 | 2,43 | 71.400 | | 2007-05-14 | 00:00:00 | 2,37 | 2,50 | 2,35 | 2,45 | 63.400 | | 2007-05-15 | 00:00:00 | 2,45 | 2,50 | 2,44 | 2,46 | 42.100 | | 2007-05-16 | 00:00:00 | 2,49 | 2,49 | 2,27 | 2,35 | 59.700 | | 2007-05-17 | 00:00:00 | 2,30 | 2,31 | 2,30 | 2,30 | 27.000 | | 2007-05-18 | 00:00:00 | 2,31 | 2,43 | 2,31 | 2,34 | 29.400 | | 2007-05-22 | 00:00:00 | 2,33 | 2,33 | 2,27 | 2,29 | 25.500 | | 2007-05-23 | 00:00:00 | 2,29 | 2,34 | 2,29 | 2,34 | 17.800 | | 2007-05-24 | 00:00:00 | 2,33 | 2,33 | 2,27 | 2,30 | 15.500 | | 2007-05-25 | 00:00:00 | 2,26 | 2,34 | 2,26 | 2,26 | 6.300 | | 2007-05-28 | 00:00:00 | 2,30 | 2,30 | 2,26 | 2,26 | 2.700 | | 2007-05-29 | 00:00:00 | 2,32 | 2,40 | 2,32 | 2,32 | 95.900 | | 2007-05-30 | 00:00:00 | 2,33 | 2,33 | 2,26 | 2,27 | 48.300 | | 2007-05-31 | 00:00:00 | 2,27 | 2,31 | 2,27 | 2,30 | 29.800 | | 2007-06-01 | 00:00:00 | 2,30 | 2,34 | 2,30 | 2,30 | 568.500 | | 2007-06-04 | 00:00:00 | 2,31 | 2,31 | 2,31 | 2,31 | 18.300 | | 2007-06-05 | 00:00:00 | 2,30 | 2,30 | 2,28 | 2,30 | 116.700 | | 2007-06-06 | 00:00:00 | 2,27 | 2,30 | 2,20 | 2,29 | 114.900 | | 2007-06-07 | 00:00:00 | 2,20 | 2,27 | 2,20 | 2,27 | 76.400 | | 2007-06-08 | 00:00:00 | 2,21 | 2,28 | 2,21 | 2,28 | 10.600 | | 2007-06-11 | 00:00:00 | 2,25 | 2,25 | 2,25 | 2,25 | 42.800 | | 2007-06-12 | 00:00:00 | 2,22 | 2,22 | 2,20 | 2,20 | 60.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
