(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-17 | 00:00:00 | 5,40 | 5,40 | 5,00 | 5,30 | 144.300 | | 2003-11-18 | 00:00:00 | 5,45 | 5,45 | 4,96 | 4,96 | 262.900 | | 2003-11-19 | 00:00:00 | 5,06 | 5,17 | 4,50 | 4,50 | 374.700 | | 2003-11-20 | 00:00:00 | 4,45 | 4,50 | 4,10 | 4,41 | 315.300 | | 2003-11-21 | 00:00:00 | 4,50 | 4,70 | 3,71 | 3,98 | 313.900 | | 2003-11-24 | 00:00:00 | 3,25 | 3,83 | 3,25 | 3,63 | 348.300 | | 2003-11-25 | 00:00:00 | 3,55 | 3,75 | 3,41 | 3,60 | 163.200 | | 2003-11-26 | 00:00:00 | 3,60 | 4,59 | 3,60 | 4,59 | 277.400 | | 2003-11-27 | 00:00:00 | 4,50 | 4,50 | 4,20 | 4,30 | 68.400 | | 2003-11-28 | 00:00:00 | 4,20 | 4,56 | 4,20 | 4,41 | 72.600 | | 2003-12-01 | 00:00:00 | 4,40 | 4,60 | 3,71 | 3,90 | 169.500 | | 2003-12-02 | 00:00:00 | 3,73 | 4,05 | 3,60 | 3,80 | 91.000 | | 2003-12-03 | 00:00:00 | 3,56 | 3,76 | 3,55 | 3,76 | 508.400 | | 2003-12-04 | 00:00:00 | 3,70 | 3,95 | 3,65 | 3,95 | 124.200 | | 2003-12-05 | 00:00:00 | 3,93 | 4,08 | 3,80 | 3,98 | 133.100 | | 2003-12-08 | 00:00:00 | 3,85 | 4,17 | 3,85 | 3,92 | 123.600 | | 2003-12-09 | 00:00:00 | 4,02 | 4,02 | 3,75 | 3,85 | 89.200 | | 2003-12-10 | 00:00:00 | 3,88 | 3,88 | 3,65 | 3,70 | 218.500 | | 2003-12-11 | 00:00:00 | 3,65 | 3,85 | 3,55 | 3,69 | 141.300 | | 2003-12-12 | 00:00:00 | 3,71 | 3,90 | 3,71 | 3,78 | 47.000 | | 2003-12-15 | 00:00:00 | 3,67 | 3,90 | 3,67 | 3,70 | 45.100 | | 2003-12-16 | 00:00:00 | 3,66 | 3,90 | 3,65 | 3,70 | 43.300 | | 2003-12-17 | 00:00:00 | 3,60 | 3,65 | 3,51 | 3,56 | 166.100 | | 2003-12-18 | 00:00:00 | 3,51 | 3,62 | 3,51 | 3,55 | 28.900 | | 2003-12-19 | 00:00:00 | 3,51 | 3,51 | 3,40 | 3,45 | 61.500 | | 2003-12-22 | 00:00:00 | 3,39 | 3,45 | 2,95 | 3,00 | 248.700 | | 2003-12-23 | 00:00:00 | 2,92 | 3,03 | 2,75 | 3,03 | 301.200 | | 2003-12-24 | 00:00:00 | 3,00 | 3,35 | 3,00 | 3,15 | 43.700 | | 2003-12-29 | 00:00:00 | 3,20 | 3,30 | 3,20 | 3,20 | 52.800 | | 2003-12-30 | 00:00:00 | 3,20 | 3,40 | 3,20 | 3,25 | 62.200 | | 2003-12-31 | 00:00:00 | 3,25 | 3,28 | 3,13 | 3,13 | 28.300 | | 2004-01-02 | 00:00:00 | 3,13 | 3,19 | 3,00 | 3,18 | 46.400 | | 2004-01-05 | 00:00:00 | 3,19 | 3,19 | 3,01 | 3,03 | 134.400 | | 2004-01-06 | 00:00:00 | 3,00 | 3,05 | 2,99 | 3,00 | 104.900 | | 2004-01-07 | 00:00:00 | 2,99 | 2,99 | 2,85 | 2,85 | 228.800 | | 2004-01-08 | 00:00:00 | 2,85 | 3,00 | 2,80 | 2,86 | 196.900 | | 2004-01-09 | 00:00:00 | 2,92 | 3,38 | 2,92 | 3,20 | 211.900 | | 2004-01-12 | 00:00:00 | 3,30 | 3,39 | 3,25 | 3,28 | 131.400 | | 2004-01-13 | 00:00:00 | 3,26 | 3,26 | 3,07 | 3,10 | 163.800 | | 2004-01-14 | 00:00:00 | 3,05 | 3,20 | 2,95 | 3,10 | 242.300 | | 2004-01-15 | 00:00:00 | 2,93 | 3,05 | 2,93 | 2,95 | 237.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
