(Login BolsaPT & Canal Forex) |
|
 STERLING MNG CO - [Ticker: SRLMQ.PK] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 SRLMQ.PK de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-14 | 00:00:00 | 4,25 | 4,40 | 4,21 | 4,30 | 64.300 | | 2005-03-15 | 00:00:00 | 4,39 | 4,39 | 4,30 | 4,35 | 24.900 | | 2005-03-16 | 00:00:00 | 4,35 | 4,45 | 4,30 | 4,30 | 63.800 | | 2005-03-17 | 00:00:00 | 4,30 | 4,35 | 4,20 | 4,20 | 106.800 | | 2005-03-18 | 00:00:00 | 4,20 | 4,25 | 4,20 | 4,20 | 12.400 | | 2005-03-21 | 00:00:00 | 4,20 | 4,25 | 4,10 | 4,15 | 32.100 | | 2005-03-22 | 00:00:00 | 4,10 | 4,19 | 3,95 | 4,00 | 39.000 | | 2005-03-23 | 00:00:00 | 3,95 | 3,98 | 3,89 | 3,90 | 54.800 | | 2005-03-24 | 00:00:00 | 3,90 | 3,95 | 3,80 | 3,90 | 43.400 | | 2005-03-28 | 00:00:00 | 3,90 | 3,90 | 3,70 | 3,75 | 76.500 | | 2005-03-29 | 00:00:00 | 3,85 | 4,05 | 3,75 | 3,92 | 97.800 | | 2005-03-30 | 00:00:00 | 3,92 | 4,00 | 3,87 | 3,87 | 61.200 | | 2005-03-31 | 00:00:00 | 3,90 | 3,90 | 3,60 | 3,60 | 161.000 | | 2005-04-01 | 00:00:00 | 3,60 | 3,65 | 3,35 | 3,40 | 130.800 | | 2005-04-04 | 00:00:00 | 3,35 | 3,50 | 3,30 | 3,35 | 102.100 | | 2005-04-05 | 00:00:00 | 3,40 | 3,44 | 3,30 | 3,35 | 90.800 | | 2005-04-06 | 00:00:00 | 3,39 | 3,60 | 3,35 | 3,55 | 131.200 | | 2005-04-07 | 00:00:00 | 3,60 | 3,60 | 3,45 | 3,45 | 55.900 | | 2005-04-08 | 00:00:00 | 3,45 | 3,60 | 3,45 | 3,60 | 25.400 | | 2005-04-11 | 00:00:00 | 3,70 | 3,70 | 3,45 | 3,56 | 50.700 | | 2005-04-12 | 00:00:00 | 3,70 | 3,90 | 3,50 | 3,56 | 42.200 | | 2005-04-13 | 00:00:00 | 3,84 | 3,85 | 3,55 | 3,70 | 2.800 | | 2005-04-14 | 00:00:00 | 3,55 | 3,70 | 3,50 | 3,50 | 47.900 | | 2005-04-15 | 00:00:00 | 3,50 | 3,60 | 3,30 | 3,30 | 96.400 | | 2005-04-18 | 00:00:00 | 3,40 | 3,55 | 3,25 | 3,26 | 85.900 | | 2005-04-19 | 00:00:00 | 3,35 | 3,45 | 3,30 | 3,35 | 72.500 | | 2005-04-20 | 00:00:00 | 3,55 | 3,55 | 3,35 | 3,35 | 64.400 | | 2005-04-21 | 00:00:00 | 3,50 | 3,65 | 3,35 | 3,55 | 38.900 | | 2005-04-22 | 00:00:00 | 3,56 | 3,63 | 3,50 | 3,50 | 77.300 | | 2005-04-25 | 00:00:00 | 3,40 | 3,48 | 3,40 | 3,48 | 3.600 | | 2005-04-26 | 00:00:00 | 3,50 | 3,50 | 3,35 | 3,35 | 31.100 | | 2005-04-27 | 00:00:00 | 3,35 | 3,40 | 3,00 | 3,05 | 48.600 | | 2005-04-28 | 00:00:00 | 3,00 | 3,20 | 3,00 | 3,20 | 29.500 | | 2005-04-29 | 00:00:00 | 3,35 | 3,35 | 3,10 | 3,10 | 39.800 | | 2005-05-02 | 00:00:00 | 3,10 | 3,25 | 3,10 | 3,15 | 49.300 | | 2005-05-03 | 00:00:00 | 3,10 | 3,25 | 3,10 | 3,20 | 55.700 | | 2005-05-04 | 00:00:00 | 3,17 | 3,35 | 3,16 | 3,20 | 54.200 | | 2005-05-05 | 00:00:00 | 3,25 | 3,30 | 3,20 | 3,30 | 26.800 | | 2005-05-06 | 00:00:00 | 3,30 | 3,30 | 3,20 | 3,20 | 29.300 | | 2005-05-09 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 1.800 | | 2005-05-10 | 00:00:00 | 3,30 | 3,40 | 3,25 | 3,30 | 76.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
