(Login BolsaPT & Canal Forex) |
|
 SUNRIDGE GOLD CORP - [Ticker: SGC.V] |     | | Última Trade | 0,370 | Range 52 Semanas | [0,130 - 0,380] | | Hora da Última Trade | 2016-05-13 - 19:59 | Price-Target 1 Ano | N/A | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 86 | | Bid / Ask | 0,370 x 0 - 0,380 x 0 | EPS | 0,35 | | Abertura | 0,370 | PER | 1,06% | | Máximo | 0,380 | Pagamento Dividendo | N/A | | Mínimo | 0,370 | Data Ex-Dividendo | N/A | | Fecho Anterior | 0,370 | Yield | N/A | | Volume | 842.489 | Volume Médio (3m) | 856.525 | | 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 2018-04-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-12 | 00:00:00 | 2,22 | 2,22 | 2,20 | 2,20 | 60.300 | | 2007-06-13 | 00:00:00 | 2,20 | 2,21 | 2,15 | 2,17 | 61.600 | | 2007-06-14 | 00:00:00 | 2,17 | 2,22 | 2,16 | 2,22 | 111.800 | | 2007-06-15 | 00:00:00 | 2,15 | 2,15 | 2,08 | 2,10 | 116.100 | | 2007-06-18 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 400 | | 2007-06-19 | 00:00:00 | 2,08 | 2,12 | 2,07 | 2,10 | 38.400 | | 2007-06-20 | 00:00:00 | 2,10 | 2,11 | 2,08 | 2,08 | 62.400 | | 2007-06-21 | 00:00:00 | 2,06 | 2,08 | 2,04 | 2,04 | 78.600 | | 2007-06-22 | 00:00:00 | 2,04 | 2,10 | 2,00 | 2,00 | 32.300 | | 2007-06-25 | 00:00:00 | 2,10 | 2,16 | 2,10 | 2,16 | 13.000 | | 2007-06-26 | 00:00:00 | 2,07 | 2,07 | 1,95 | 1,98 | 75.200 | | 2007-06-27 | 00:00:00 | 1,98 | 1,98 | 1,95 | 1,95 | 11.900 | | 2007-06-28 | 00:00:00 | 1,95 | 2,10 | 1,95 | 2,10 | 37.600 | | 2007-06-29 | 00:00:00 | 2,07 | 2,10 | 2,02 | 2,02 | 4.000 | | 2007-07-03 | 00:00:00 | 2,03 | 2,04 | 2,03 | 2,04 | 3.900 | | 2007-07-04 | 00:00:00 | 2,01 | 2,04 | 2,01 | 2,04 | 4.600 | | 2007-07-05 | 00:00:00 | 2,09 | 2,09 | 2,09 | 2,09 | 200 | | 2007-07-06 | 00:00:00 | 2,09 | 2,24 | 2,06 | 2,20 | 86.600 | | 2007-07-09 | 00:00:00 | 2,20 | 2,23 | 2,16 | 2,21 | 43.400 | | 2007-07-10 | 00:00:00 | 2,28 | 2,28 | 2,15 | 2,15 | 13.300 | | 2007-07-11 | 00:00:00 | 2,10 | 2,18 | 2,10 | 2,18 | 19.000 | | 2007-07-12 | 00:00:00 | 2,15 | 2,26 | 2,15 | 2,26 | 76.400 | | 2007-07-13 | 00:00:00 | 2,19 | 2,30 | 2,19 | 2,25 | 63.100 | | 2007-07-16 | 00:00:00 | 2,16 | 2,20 | 2,15 | 2,18 | 19.800 | | 2007-07-17 | 00:00:00 | 2,15 | 2,15 | 2,10 | 2,10 | 19.600 | | 2007-07-18 | 00:00:00 | 2,07 | 2,11 | 2,07 | 2,11 | 9.400 | | 2007-07-19 | 00:00:00 | 2,19 | 2,29 | 2,15 | 2,22 | 85.600 | | 2007-07-20 | 00:00:00 | 2,21 | 2,25 | 2,21 | 2,22 | 35.900 | | 2007-07-23 | 00:00:00 | 2,22 | 2,26 | 2,22 | 2,22 | 77.800 | | 2007-07-24 | 00:00:00 | 2,23 | 2,24 | 2,15 | 2,15 | 138.000 | | 2007-07-25 | 00:00:00 | 2,12 | 2,14 | 2,09 | 2,09 | 79.200 | | 2007-07-26 | 00:00:00 | 2,11 | 2,11 | 2,05 | 2,05 | 80.200 | | 2007-07-27 | 00:00:00 | 2,04 | 2,06 | 2,00 | 2,06 | 19.300 | | 2007-07-30 | 00:00:00 | 2,07 | 2,10 | 2,05 | 2,10 | 19.600 | | 2007-07-31 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 5.500 | | 2007-08-01 | 00:00:00 | 2,05 | 2,13 | 2,00 | 2,00 | 60.000 | | 2007-08-02 | 00:00:00 | 2,05 | 2,05 | 2,01 | 2,03 | 6.200 | | 2007-08-03 | 00:00:00 | 2,03 | 2,10 | 2,00 | 2,00 | 28.000 | | 2007-08-07 | 00:00:00 | 2,00 | 2,00 | 2,00 | 2,00 | 14.500 | | 2007-08-08 | 00:00:00 | 2,02 | 2,02 | 2,02 | 2,02 | 10.600 | | 2007-08-09 | 00:00:00 | 2,00 | 2,00 | 1,91 | 1,93 | 41.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
