(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 2022-01-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-07 | 00:00:00 | 3,30 | 3,30 | 3,25 | 3,30 | 55.100 | | 2005-07-08 | 00:00:00 | 3,30 | 3,40 | 3,25 | 3,40 | 78.800 | | 2005-07-11 | 00:00:00 | 3,30 | 3,45 | 3,30 | 3,32 | 22.500 | | 2005-07-12 | 00:00:00 | 3,38 | 3,40 | 3,30 | 3,32 | 17.300 | | 2005-07-13 | 00:00:00 | 3,32 | 3,35 | 3,32 | 3,35 | 6.000 | | 2005-07-14 | 00:00:00 | 3,30 | 3,35 | 3,20 | 3,20 | 37.000 | | 2005-07-15 | 00:00:00 | 3,25 | 3,30 | 3,25 | 3,30 | 62.100 | | 2005-07-18 | 00:00:00 | 3,30 | 3,30 | 3,15 | 3,16 | 43.200 | | 2005-07-19 | 00:00:00 | 3,15 | 3,15 | 2,90 | 2,95 | 107.900 | | 2005-07-20 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,00 | 57.800 | | 2005-07-21 | 00:00:00 | 3,20 | 3,30 | 3,10 | 3,10 | 31.700 | | 2005-07-22 | 00:00:00 | 3,13 | 3,13 | 3,00 | 3,00 | 40.100 | | 2005-07-25 | 00:00:00 | 3,01 | 3,05 | 3,00 | 3,01 | 22.300 | | 2005-07-26 | 00:00:00 | 3,02 | 3,05 | 2,95 | 3,00 | 46.900 | | 2005-07-27 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,91 | 25.500 | | 2005-07-28 | 00:00:00 | 2,97 | 3,00 | 2,95 | 2,96 | 61.000 | | 2005-07-29 | 00:00:00 | 2,98 | 3,10 | 2,95 | 3,10 | 82.200 | | 2005-08-01 | 00:00:00 | 3,10 | 3,10 | 2,95 | 3,00 | 30.800 | | 2005-08-02 | 00:00:00 | 2,98 | 3,05 | 2,90 | 3,05 | 39.800 | | 2005-08-03 | 00:00:00 | 3,05 | 3,17 | 3,00 | 3,15 | 140.700 | | 2005-08-04 | 00:00:00 | 3,17 | 3,17 | 3,00 | 3,05 | 61.000 | | 2005-08-05 | 00:00:00 | 3,05 | 3,10 | 3,05 | 3,05 | 21.200 | | 2005-08-08 | 00:00:00 | 3,10 | 3,11 | 3,05 | 3,06 | 21.200 | | 2005-08-09 | 00:00:00 | 3,06 | 3,10 | 3,00 | 3,05 | 68.900 | | 2005-08-10 | 00:00:00 | 3,05 | 3,10 | 2,90 | 2,90 | 70.600 | | 2005-08-11 | 00:00:00 | 3,00 | 3,05 | 2,95 | 2,95 | 48.900 | | 2005-08-12 | 00:00:00 | 3,03 | 3,03 | 2,95 | 2,95 | 32.800 | | 2005-08-15 | 00:00:00 | 2,95 | 3,05 | 2,95 | 2,95 | 74.400 | | 2005-08-16 | 00:00:00 | 2,95 | 3,00 | 2,95 | 2,95 | 8.500 | | 2005-08-17 | 00:00:00 | 2,95 | 3,00 | 2,90 | 2,90 | 18.800 | | 2005-08-18 | 00:00:00 | 2,92 | 2,98 | 2,83 | 2,83 | 66.000 | | 2005-08-19 | 00:00:00 | 2,85 | 2,90 | 2,81 | 2,84 | 67.500 | | 2005-08-22 | 00:00:00 | 2,90 | 2,90 | 2,90 | 2,90 | 4.600 | | 2005-08-23 | 00:00:00 | 2,90 | 3,00 | 2,60 | 2,65 | 167.400 | | 2005-08-24 | 00:00:00 | 2,70 | 2,75 | 2,58 | 2,61 | 119.200 | | 2005-08-25 | 00:00:00 | 2,61 | 2,65 | 2,61 | 2,62 | 17.600 | | 2005-08-26 | 00:00:00 | 2,63 | 2,70 | 2,60 | 2,60 | 34.400 | | 2005-08-29 | 00:00:00 | 2,55 | 2,65 | 2,55 | 2,55 | 76.200 | | 2005-08-30 | 00:00:00 | 2,55 | 2,65 | 2,55 | 2,57 | 42.000 | | 2005-08-31 | 00:00:00 | 2,57 | 2,65 | 2,55 | 2,60 | 127.400 | | 2005-09-01 | 00:00:00 | 2,65 | 2,75 | 2,60 | 2,75 | 195.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
