(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 - 20:59 | 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 2017-09-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-11 | 00:00:00 | 1,54 | 1,65 | 1,54 | 1,60 | 18.200 | | 2007-10-12 | 00:00:00 | 1,64 | 1,66 | 1,60 | 1,62 | 71.300 | | 2007-10-15 | 00:00:00 | 1,62 | 1,84 | 1,62 | 1,67 | 15.100 | | 2007-10-16 | 00:00:00 | 1,67 | 1,67 | 1,61 | 1,61 | 11.900 | | 2007-10-17 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,50 | 84.700 | | 2007-10-18 | 00:00:00 | 1,50 | 1,55 | 1,50 | 1,50 | 84.000 | | 2007-10-19 | 00:00:00 | 1,50 | 1,50 | 1,48 | 1,48 | 106.500 | | 2007-10-22 | 00:00:00 | 1,48 | 1,51 | 1,47 | 1,50 | 72.400 | | 2007-10-23 | 00:00:00 | 1,50 | 1,54 | 1,43 | 1,43 | 191.500 | | 2007-10-24 | 00:00:00 | 1,45 | 1,50 | 1,41 | 1,50 | 77.200 | | 2007-10-25 | 00:00:00 | 1,46 | 1,50 | 1,46 | 1,50 | 34.300 | | 2007-10-26 | 00:00:00 | 1,60 | 1,70 | 1,60 | 1,60 | 166.500 | | 2007-10-29 | 00:00:00 | 1,80 | 2,15 | 1,75 | 1,80 | 661.500 | | 2007-10-30 | 00:00:00 | 1,85 | 1,85 | 1,70 | 1,80 | 128.200 | | 2007-10-31 | 00:00:00 | 1,85 | 1,90 | 1,85 | 1,90 | 38.100 | | 2007-11-01 | 00:00:00 | 1,80 | 1,90 | 1,80 | 1,85 | 72.500 | | 2007-11-02 | 00:00:00 | 1,90 | 2,03 | 1,90 | 2,03 | 41.500 | | 2007-11-05 | 00:00:00 | 1,98 | 1,98 | 1,94 | 1,98 | 21.500 | | 2007-11-06 | 00:00:00 | 2,04 | 2,04 | 1,85 | 1,85 | 15.800 | | 2007-11-07 | 00:00:00 | 1,85 | 1,88 | 1,85 | 1,85 | 219.700 | | 2007-11-08 | 00:00:00 | 1,87 | 1,89 | 1,85 | 1,85 | 49.500 | | 2007-11-09 | 00:00:00 | 1,85 | 1,86 | 1,85 | 1,86 | 28.500 | | 2007-11-12 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 15.500 | | 2007-11-13 | 00:00:00 | 1,80 | 1,81 | 1,80 | 1,80 | 84.300 | | 2007-11-14 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 4.000 | | 2007-11-15 | 00:00:00 | 1,75 | 1,85 | 1,75 | 1,80 | 564.800 | | 2007-11-16 | 00:00:00 | 1,85 | 1,85 | 1,80 | 1,80 | 26.600 | | 2007-11-19 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 3.100 | | 2007-11-20 | 00:00:00 | 1,75 | 1,75 | 1,70 | 1,70 | 10.000 | | 2007-11-21 | 00:00:00 | 1,70 | 1,75 | 1,68 | 1,73 | 5.000 | | 2007-11-22 | 00:00:00 | 1,65 | 1,68 | 1,65 | 1,68 | 1.900 | | 2007-11-23 | 00:00:00 | 1,65 | 1,75 | 1,65 | 1,75 | 18.200 | | 2007-11-26 | 00:00:00 | 1,75 | 1,80 | 1,75 | 1,75 | 36.000 | | 2007-11-27 | 00:00:00 | 1,80 | 1,80 | 1,61 | 1,69 | 40.900 | | 2007-11-28 | 00:00:00 | 1,70 | 1,70 | 1,55 | 1,60 | 1.018.600 | | 2007-11-29 | 00:00:00 | 1,73 | 1,73 | 1,58 | 1,58 | 16.000 | | 2007-11-30 | 00:00:00 | 1,63 | 1,65 | 1,55 | 1,55 | 261.200 | | 2007-12-03 | 00:00:00 | 1,60 | 1,60 | 1,55 | 1,55 | 27.000 | | 2007-12-04 | 00:00:00 | 1,55 | 1,63 | 1,50 | 1,59 | 149.600 | | 2007-12-05 | 00:00:00 | 1,60 | 1,63 | 1,55 | 1,58 | 52.300 | | 2007-12-06 | 00:00:00 | 1,55 | 1,55 | 1,47 | 1,48 | 30.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
