(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-10-28 | 00:00:00 | 2,50 | 2,53 | 2,40 | 2,50 | 34.500 | 2005-10-31 | 00:00:00 | 2,58 | 2,60 | 2,45 | 2,50 | 20.400 | 2005-11-01 | 00:00:00 | 2,50 | 2,60 | 2,50 | 2,55 | 14.700 | 2005-11-02 | 00:00:00 | 2,50 | 2,52 | 2,40 | 2,40 | 72.300 | 2005-11-03 | 00:00:00 | 2,45 | 2,45 | 2,40 | 2,43 | 40.000 | 2005-11-04 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,35 | 19.900 | 2005-11-07 | 00:00:00 | 2,40 | 2,44 | 2,35 | 2,40 | 44.100 | 2005-11-08 | 00:00:00 | 2,45 | 2,45 | 2,35 | 2,35 | 73.400 | 2005-11-09 | 00:00:00 | 2,35 | 2,40 | 2,27 | 2,27 | 88.600 | 2005-11-10 | 00:00:00 | 2,30 | 2,35 | 2,08 | 2,10 | 119.600 | 2005-11-11 | 00:00:00 | 2,09 | 2,15 | 2,07 | 2,10 | 72.500 | 2005-11-14 | 00:00:00 | 2,16 | 2,25 | 2,10 | 2,22 | 64.400 | 2005-11-15 | 00:00:00 | 2,25 | 2,30 | 2,19 | 2,24 | 106.100 | 2005-11-16 | 00:00:00 | 2,24 | 2,24 | 2,07 | 2,07 | 172.400 | 2005-11-17 | 00:00:00 | 2,15 | 2,25 | 2,07 | 2,13 | 196.500 | 2005-11-18 | 00:00:00 | 2,17 | 2,17 | 2,09 | 2,09 | 87.200 | 2005-11-21 | 00:00:00 | 2,14 | 2,14 | 2,01 | 2,01 | 212.600 | 2005-11-22 | 00:00:00 | 2,02 | 2,07 | 2,00 | 2,07 | 218.400 | 2005-11-23 | 00:00:00 | 2,07 | 2,10 | 2,02 | 2,03 | 138.000 | 2005-11-25 | 00:00:00 | 2,05 | 2,05 | 2,00 | 2,00 | 74.100 | 2005-11-28 | 00:00:00 | 2,01 | 2,98 | 2,00 | 2,85 | 454.400 | 2005-11-29 | 00:00:00 | 2,87 | 2,90 | 2,50 | 2,60 | 82.300 | 2005-11-30 | 00:00:00 | 2,51 | 2,70 | 2,50 | 2,55 | 148.800 | 2005-12-01 | 00:00:00 | 2,70 | 3,18 | 2,65 | 2,80 | 639.600 | 2005-12-02 | 00:00:00 | 3,05 | 3,25 | 2,85 | 3,00 | 368.500 | 2005-12-05 | 00:00:00 | 3,07 | 3,42 | 3,03 | 3,25 | 275.000 | 2005-12-06 | 00:00:00 | 3,30 | 3,40 | 3,12 | 3,38 | 121.600 | 2005-12-07 | 00:00:00 | 3,45 | 3,55 | 3,40 | 3,45 | 197.100 | 2005-12-08 | 00:00:00 | 3,35 | 3,45 | 3,05 | 3,10 | 283.700 | 2005-12-09 | 00:00:00 | 3,22 | 3,49 | 3,15 | 3,40 | 348.000 | 2005-12-12 | 00:00:00 | 3,40 | 3,80 | 3,35 | 3,35 | 269.100 | 2005-12-13 | 00:00:00 | 3,35 | 3,45 | 3,10 | 3,45 | 126.500 | 2005-12-14 | 00:00:00 | 3,35 | 3,50 | 3,20 | 3,33 | 78.200 | 2005-12-15 | 00:00:00 | 3,33 | 3,45 | 3,30 | 3,30 | 103.000 | 2005-12-16 | 00:00:00 | 3,27 | 3,40 | 3,27 | 3,35 | 110.800 | 2005-12-19 | 00:00:00 | 3,34 | 3,44 | 3,25 | 3,25 | 138.700 | 2005-12-20 | 00:00:00 | 3,30 | 3,30 | 3,10 | 3,18 | 99.600 | 2005-12-21 | 00:00:00 | 3,10 | 3,13 | 2,85 | 2,85 | 102.500 | 2005-12-22 | 00:00:00 | 2,90 | 3,00 | 2,85 | 2,90 | 169.700 | 2005-12-23 | 00:00:00 | 2,95 | 3,05 | 2,90 | 3,02 | 97.800 | 2005-12-27 | 00:00:00 | 3,10 | 3,19 | 3,05 | 3,10 | 67.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|