(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 2021-02-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-10 | 00:00:00 | 3,30 | 3,40 | 3,25 | 3,30 | 76.000 | | 2005-05-11 | 00:00:00 | 3,25 | 3,30 | 3,15 | 3,15 | 19.900 | | 2005-05-12 | 00:00:00 | 3,25 | 3,25 | 3,05 | 3,05 | 47.000 | | 2005-05-13 | 00:00:00 | 3,05 | 3,10 | 3,01 | 3,01 | 26.500 | | 2005-05-16 | 00:00:00 | 3,10 | 3,15 | 2,91 | 3,00 | 52.000 | | 2005-05-17 | 00:00:00 | 3,00 | 3,05 | 2,85 | 2,85 | 59.500 | | 2005-05-18 | 00:00:00 | 2,85 | 2,95 | 2,85 | 2,85 | 74.800 | | 2005-05-19 | 00:00:00 | 2,85 | 2,95 | 2,60 | 2,60 | 85.400 | | 2005-05-20 | 00:00:00 | 2,60 | 2,95 | 2,60 | 2,70 | 19.100 | | 2005-05-23 | 00:00:00 | 3,00 | 3,00 | 2,75 | 2,75 | 35.800 | | 2005-05-24 | 00:00:00 | 2,80 | 2,90 | 2,80 | 2,85 | 19.700 | | 2005-05-25 | 00:00:00 | 2,85 | 2,90 | 2,55 | 2,90 | 65.000 | | 2005-05-26 | 00:00:00 | 2,90 | 3,10 | 2,89 | 3,00 | 67.200 | | 2005-05-27 | 00:00:00 | 3,00 | 3,25 | 3,00 | 3,25 | 27.600 | | 2005-05-31 | 00:00:00 | 3,25 | 3,60 | 3,19 | 3,51 | 55.300 | | 2005-06-01 | 00:00:00 | 3,60 | 4,05 | 3,55 | 4,00 | 203.600 | | 2005-06-02 | 00:00:00 | 4,10 | 4,20 | 4,00 | 4,00 | 98.800 | | 2005-06-03 | 00:00:00 | 4,10 | 4,15 | 3,85 | 3,85 | 18.300 | | 2005-06-06 | 00:00:00 | 4,00 | 4,05 | 3,90 | 3,95 | 33.500 | | 2005-06-07 | 00:00:00 | 4,00 | 4,00 | 3,75 | 3,80 | 35.200 | | 2005-06-08 | 00:00:00 | 3,80 | 3,85 | 3,75 | 3,75 | 52.500 | | 2005-06-09 | 00:00:00 | 3,66 | 3,75 | 3,45 | 3,60 | 31.900 | | 2005-06-10 | 00:00:00 | 3,50 | 3,66 | 3,45 | 3,66 | 61.600 | | 2005-06-13 | 00:00:00 | 3,65 | 3,65 | 3,48 | 3,51 | 21.300 | | 2005-06-14 | 00:00:00 | 3,51 | 3,55 | 3,30 | 3,35 | 37.000 | | 2005-06-15 | 00:00:00 | 3,28 | 3,40 | 3,25 | 3,29 | 108.600 | | 2005-06-16 | 00:00:00 | 3,40 | 3,55 | 3,29 | 3,41 | 89.600 | | 2005-06-17 | 00:00:00 | 3,45 | 3,60 | 3,40 | 3,52 | 35.700 | | 2005-06-20 | 00:00:00 | 3,50 | 3,65 | 3,45 | 3,55 | 27.600 | | 2005-06-21 | 00:00:00 | 3,45 | 3,50 | 3,40 | 3,40 | 15.400 | | 2005-06-22 | 00:00:00 | 3,40 | 3,45 | 3,35 | 3,35 | 8.700 | | 2005-06-23 | 00:00:00 | 3,40 | 3,40 | 3,25 | 3,30 | 13.800 | | 2005-06-24 | 00:00:00 | 3,30 | 3,34 | 3,25 | 3,30 | 16.200 | | 2005-06-27 | 00:00:00 | 3,30 | 3,35 | 3,30 | 3,35 | 19.500 | | 2005-06-28 | 00:00:00 | 3,35 | 3,40 | 3,30 | 3,30 | 43.800 | | 2005-06-29 | 00:00:00 | 3,15 | 3,40 | 3,15 | 3,30 | 41.500 | | 2005-06-30 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,30 | 8.800 | | 2005-07-01 | 00:00:00 | 3,30 | 3,33 | 3,20 | 3,25 | 44.300 | | 2005-07-05 | 00:00:00 | 3,25 | 3,30 | 3,25 | 3,25 | 32.000 | | 2005-07-06 | 00:00:00 | 3,50 | 3,50 | 3,20 | 3,26 | 40.600 | | 2005-07-07 | 00:00:00 | 3,30 | 3,30 | 3,25 | 3,30 | 55.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
