(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 2018-07-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-06 | 00:00:00 | 1,55 | 1,55 | 1,47 | 1,48 | 30.300 | | 2007-12-07 | 00:00:00 | 1,50 | 1,51 | 1,45 | 1,45 | 49.300 | | 2007-12-10 | 00:00:00 | 1,45 | 1,46 | 1,43 | 1,46 | 47.100 | | 2007-12-11 | 00:00:00 | 1,42 | 1,50 | 1,42 | 1,43 | 956.400 | | 2007-12-12 | 00:00:00 | 1,45 | 1,60 | 1,45 | 1,47 | 106.100 | | 2007-12-13 | 00:00:00 | 1,43 | 1,43 | 1,32 | 1,40 | 29.400 | | 2007-12-14 | 00:00:00 | 1,38 | 1,50 | 1,38 | 1,45 | 14.500 | | 2007-12-17 | 00:00:00 | 1,42 | 1,47 | 1,36 | 1,47 | 62.100 | | 2007-12-18 | 00:00:00 | 1,46 | 1,46 | 1,39 | 1,39 | 45.900 | | 2007-12-19 | 00:00:00 | 1,41 | 1,41 | 1,39 | 1,39 | 22.300 | | 2007-12-20 | 00:00:00 | 1,44 | 1,44 | 1,30 | 1,43 | 87.600 | | 2007-12-21 | 00:00:00 | 1,41 | 1,42 | 1,40 | 1,42 | 7.800 | | 2007-12-24 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 11.800 | | 2007-12-27 | 00:00:00 | 1,50 | 1,53 | 1,50 | 1,50 | 11.400 | | 2007-12-28 | 00:00:00 | 1,50 | 1,60 | 1,50 | 1,60 | 19.400 | | 2007-12-31 | 00:00:00 | 1,59 | 1,63 | 1,50 | 1,63 | 3.500 | | 2008-01-02 | 00:00:00 | 1,70 | 1,70 | 1,57 | 1,70 | 16.700 | | 2008-01-03 | 00:00:00 | 1,75 | 1,75 | 1,65 | 1,65 | 29.300 | | 2008-01-04 | 00:00:00 | 1,63 | 1,63 | 1,55 | 1,55 | 5.600 | | 2008-01-07 | 00:00:00 | 1,65 | 1,70 | 1,59 | 1,70 | 16.800 | | 2008-01-08 | 00:00:00 | 1,75 | 1,84 | 1,75 | 1,83 | 76.700 | | 2008-01-09 | 00:00:00 | 1,67 | 1,72 | 1,67 | 1,72 | 3.800 | | 2008-01-10 | 00:00:00 | 1,77 | 1,80 | 1,73 | 1,80 | 22.000 | | 2008-01-11 | 00:00:00 | 1,71 | 1,73 | 1,71 | 1,72 | 12.500 | | 2008-01-14 | 00:00:00 | 1,73 | 1,80 | 1,70 | 1,80 | 62.100 | | 2008-01-15 | 00:00:00 | 1,76 | 1,80 | 1,69 | 1,69 | 41.900 | | 2008-01-16 | 00:00:00 | 1,68 | 1,68 | 1,51 | 1,53 | 14.500 | | 2008-01-17 | 00:00:00 | 1,57 | 1,57 | 1,57 | 1,57 | 5.100 | | 2008-01-18 | 00:00:00 | 1,52 | 1,53 | 1,50 | 1,50 | 26.100 | | 2008-01-21 | 00:00:00 | 1,50 | 1,52 | 1,43 | 1,43 | 74.000 | | 2008-01-22 | 00:00:00 | 1,43 | 1,43 | 1,43 | 1,43 | 2.200 | | 2008-01-23 | 00:00:00 | 1,40 | 1,57 | 1,40 | 1,45 | 136.000 | | 2008-01-24 | 00:00:00 | 1,49 | 1,49 | 1,45 | 1,45 | 20.800 | | 2008-01-25 | 00:00:00 | 1,47 | 1,47 | 1,45 | 1,47 | 24.600 | | 2008-01-28 | 00:00:00 | 1,47 | 1,48 | 1,47 | 1,48 | 22.300 | | 2008-01-29 | 00:00:00 | 1,43 | 1,47 | 1,41 | 1,41 | 23.600 | | 2008-01-30 | 00:00:00 | 1,42 | 1,42 | 1,26 | 1,38 | 52.500 | | 2008-01-31 | 00:00:00 | 1,31 | 1,39 | 1,28 | 1,28 | 19.200 | | 2008-02-01 | 00:00:00 | 1,30 | 1,35 | 1,27 | 1,31 | 34.200 | | 2008-02-04 | 00:00:00 | 1,28 | 1,38 | 1,28 | 1,33 | 5.500 | | 2008-02-05 | 00:00:00 | 1,31 | 1,31 | 1,30 | 1,30 | 48.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
