(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-19 | 00:00:00 | 1,85 | 1,90 | 1,80 | 1,81 | 480 | | 2003-09-22 | 00:00:00 | 1,81 | 1,98 | 1,81 | 1,94 | 836 | | 2003-09-23 | 00:00:00 | 1,95 | 1,96 | 1,78 | 1,95 | 1.515 | | 2003-09-24 | 00:00:00 | 2,00 | 2,07 | 1,98 | 2,06 | 1.694 | | 2003-09-25 | 00:00:00 | 2,14 | 2,21 | 2,10 | 2,13 | 9.918 | | 2003-09-26 | 00:00:00 | 2,06 | 2,17 | 2,05 | 2,17 | 1.118 | | 2003-09-29 | 00:00:00 | 2,20 | 2,45 | 2,20 | 2,40 | 1.091 | | 2003-09-30 | 00:00:00 | 2,42 | 2,54 | 2,40 | 2,50 | 3.280 | | 2003-10-01 | 00:00:00 | 2,54 | 2,54 | 2,25 | 2,29 | 2.482 | | 2003-10-02 | 00:00:00 | 2,29 | 2,30 | 2,15 | 2,20 | 3.434 | | 2003-10-03 | 00:00:00 | 2,20 | 2,35 | 2,05 | 2,16 | 4.060 | | 2003-10-06 | 00:00:00 | 2,25 | 2,25 | 2,10 | 2,20 | 1.700 | | 2003-10-07 | 00:00:00 | 2,25 | 2,40 | 2,25 | 2,35 | 2.527 | | 2003-10-08 | 00:00:00 | 2,35 | 2,68 | 2,30 | 2,68 | 1.562 | | 2003-10-09 | 00:00:00 | 2,65 | 2,65 | 2,45 | 2,57 | 350.500 | | 2003-10-10 | 00:00:00 | 2,47 | 2,85 | 2,47 | 2,70 | 158.300 | | 2003-10-14 | 00:00:00 | 2,60 | 2,95 | 2,60 | 2,85 | 200.500 | | 2003-10-15 | 00:00:00 | 3,00 | 3,10 | 2,90 | 2,95 | 299.100 | | 2003-10-16 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,93 | 89.100 | | 2003-10-17 | 00:00:00 | 2,90 | 2,94 | 2,87 | 2,90 | 127.000 | | 2003-10-20 | 00:00:00 | 2,87 | 2,93 | 2,87 | 2,90 | 64.900 | | 2003-10-21 | 00:00:00 | 2,96 | 3,30 | 2,96 | 3,15 | 244.600 | | 2003-10-22 | 00:00:00 | 3,30 | 3,50 | 3,02 | 3,30 | 330.700 | | 2003-10-23 | 00:00:00 | 3,33 | 3,33 | 3,05 | 3,25 | 62.600 | | 2003-10-24 | 00:00:00 | 3,24 | 3,50 | 3,16 | 3,45 | 418.800 | | 2003-10-27 | 00:00:00 | 3,45 | 3,70 | 3,35 | 3,60 | 114.700 | | 2003-10-28 | 00:00:00 | 3,66 | 4,10 | 3,55 | 4,10 | 596.300 | | 2003-10-29 | 00:00:00 | 4,25 | 4,50 | 4,10 | 4,30 | 520.600 | | 2003-10-30 | 00:00:00 | 4,50 | 4,65 | 4,19 | 4,20 | 430.500 | | 2003-10-31 | 00:00:00 | 4,34 | 4,34 | 3,97 | 4,00 | 311.900 | | 2003-11-03 | 00:00:00 | 4,25 | 4,30 | 3,90 | 4,25 | 466.100 | | 2003-11-04 | 00:00:00 | 4,30 | 5,72 | 4,20 | 5,25 | 500.000 | | 2003-11-05 | 00:00:00 | 5,50 | 6,15 | 5,40 | 5,84 | 1.088.900 | | 2003-11-06 | 00:00:00 | 5,99 | 6,50 | 5,65 | 6,40 | 635.000 | | 2003-11-07 | 00:00:00 | 6,35 | 6,35 | 5,89 | 6,33 | 449.900 | | 2003-11-10 | 00:00:00 | 6,35 | 6,35 | 5,70 | 5,70 | 241.200 | | 2003-11-11 | 00:00:00 | 5,80 | 5,80 | 4,62 | 4,76 | 461.000 | | 2003-11-12 | 00:00:00 | 5,05 | 5,30 | 4,66 | 5,24 | 175.400 | | 2003-11-13 | 00:00:00 | 5,30 | 5,32 | 5,10 | 5,25 | 226.200 | | 2003-11-14 | 00:00:00 | 5,45 | 5,45 | 5,00 | 5,35 | 119.500 | | 2003-11-17 | 00:00:00 | 5,40 | 5,40 | 5,00 | 5,30 | 144.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
