(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-01 | 00:00:00 | 2,65 | 2,75 | 2,60 | 2,75 | 195.200 | | 2005-09-02 | 00:00:00 | 2,78 | 2,95 | 2,72 | 2,95 | 42.400 | | 2005-09-06 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,82 | 90.300 | | 2005-09-07 | 00:00:00 | 2,85 | 3,15 | 2,85 | 3,00 | 127.700 | | 2005-09-08 | 00:00:00 | 3,00 | 3,10 | 2,91 | 3,00 | 113.800 | | 2005-09-09 | 00:00:00 | 3,05 | 3,20 | 2,86 | 3,00 | 43.900 | | 2005-09-12 | 00:00:00 | 2,98 | 3,05 | 2,90 | 2,95 | 46.400 | | 2005-09-13 | 00:00:00 | 2,93 | 2,95 | 2,80 | 2,81 | 43.700 | | 2005-09-14 | 00:00:00 | 2,80 | 2,85 | 2,73 | 2,83 | 128.400 | | 2005-09-15 | 00:00:00 | 2,80 | 2,90 | 2,73 | 2,77 | 108.600 | | 2005-09-16 | 00:00:00 | 2,81 | 3,06 | 2,78 | 3,05 | 196.000 | | 2005-09-19 | 00:00:00 | 3,04 | 3,08 | 2,90 | 3,01 | 577.100 | | 2005-09-20 | 00:00:00 | 3,02 | 3,04 | 2,91 | 2,93 | 179.800 | | 2005-09-21 | 00:00:00 | 2,95 | 3,02 | 2,95 | 3,00 | 89.800 | | 2005-09-22 | 00:00:00 | 3,02 | 3,02 | 2,94 | 2,96 | 113.700 | | 2005-09-23 | 00:00:00 | 3,00 | 3,00 | 2,96 | 3,00 | 39.000 | | 2005-09-26 | 00:00:00 | 3,00 | 3,00 | 2,95 | 2,95 | 85.600 | | 2005-09-27 | 00:00:00 | 2,95 | 3,00 | 2,92 | 2,92 | 30.500 | | 2005-09-28 | 00:00:00 | 2,95 | 2,95 | 2,80 | 2,81 | 48.700 | | 2005-09-29 | 00:00:00 | 2,81 | 2,90 | 2,80 | 2,86 | 62.700 | | 2005-09-30 | 00:00:00 | 2,80 | 2,95 | 2,80 | 2,95 | 108.800 | | 2005-10-03 | 00:00:00 | 2,95 | 2,95 | 2,90 | 2,90 | 48.300 | | 2005-10-04 | 00:00:00 | 2,90 | 2,95 | 2,85 | 2,87 | 58.500 | | 2005-10-05 | 00:00:00 | 2,90 | 2,95 | 2,75 | 2,80 | 67.700 | | 2005-10-06 | 00:00:00 | 2,80 | 2,85 | 2,55 | 2,65 | 98.400 | | 2005-10-07 | 00:00:00 | 2,65 | 2,85 | 2,60 | 2,62 | 75.600 | | 2005-10-10 | 00:00:00 | 2,65 | 2,85 | 2,65 | 2,85 | 55.700 | | 2005-10-11 | 00:00:00 | 2,80 | 2,90 | 2,78 | 2,84 | 61.400 | | 2005-10-12 | 00:00:00 | 2,85 | 2,90 | 2,75 | 2,80 | 90.000 | | 2005-10-13 | 00:00:00 | 2,75 | 2,80 | 2,65 | 2,65 | 55.200 | | 2005-10-14 | 00:00:00 | 2,65 | 2,79 | 2,65 | 2,74 | 37.000 | | 2005-10-17 | 00:00:00 | 2,74 | 2,74 | 2,65 | 2,68 | 75.900 | | 2005-10-18 | 00:00:00 | 2,72 | 2,72 | 2,65 | 2,65 | 35.200 | | 2005-10-19 | 00:00:00 | 2,60 | 2,66 | 2,31 | 2,46 | 114.000 | | 2005-10-20 | 00:00:00 | 2,50 | 2,50 | 2,37 | 2,37 | 64.400 | | 2005-10-21 | 00:00:00 | 2,35 | 2,50 | 2,35 | 2,40 | 67.900 | | 2005-10-24 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,35 | 20.100 | | 2005-10-25 | 00:00:00 | 2,40 | 2,44 | 2,35 | 2,40 | 59.900 | | 2005-10-26 | 00:00:00 | 2,45 | 2,50 | 2,36 | 2,40 | 59.600 | | 2005-10-27 | 00:00:00 | 2,50 | 2,54 | 2,37 | 2,45 | 53.500 | | 2005-10-28 | 00:00:00 | 2,50 | 2,53 | 2,40 | 2,50 | 34.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
