(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-27 | 00:00:00 | 3,10 | 3,19 | 3,05 | 3,10 | 67.300 | | 2005-12-28 | 00:00:00 | 3,15 | 3,15 | 3,06 | 3,10 | 84.500 | | 2005-12-29 | 00:00:00 | 3,15 | 3,20 | 3,11 | 3,15 | 84.000 | | 2005-12-30 | 00:00:00 | 3,15 | 3,15 | 3,09 | 3,13 | 95.500 | | 2006-01-03 | 00:00:00 | 3,14 | 3,27 | 3,06 | 3,27 | 207.600 | | 2006-01-04 | 00:00:00 | 3,32 | 3,40 | 3,28 | 3,30 | 152.800 | | 2006-01-05 | 00:00:00 | 3,23 | 3,23 | 3,05 | 3,15 | 85.900 | | 2006-01-06 | 00:00:00 | 3,20 | 3,25 | 3,15 | 3,20 | 110.400 | | 2006-01-09 | 00:00:00 | 3,30 | 3,45 | 3,23 | 3,41 | 266.300 | | 2006-01-10 | 00:00:00 | 3,40 | 3,52 | 3,40 | 3,50 | 219.800 | | 2006-01-11 | 00:00:00 | 3,50 | 4,06 | 3,50 | 3,95 | 265.900 | | 2006-01-12 | 00:00:00 | 4,05 | 4,26 | 3,99 | 4,15 | 124.600 | | 2006-01-13 | 00:00:00 | 4,15 | 4,25 | 4,05 | 4,24 | 108.100 | | 2006-01-17 | 00:00:00 | 4,20 | 4,25 | 4,00 | 4,01 | 213.800 | | 2006-01-18 | 00:00:00 | 3,90 | 4,04 | 3,75 | 3,90 | 42.000 | | 2006-01-19 | 00:00:00 | 4,15 | 4,15 | 3,55 | 3,80 | 124.600 | | 2006-01-20 | 00:00:00 | 3,81 | 4,00 | 2,80 | 3,60 | 143.900 | | 2006-01-23 | 00:00:00 | 3,65 | 3,65 | 3,48 | 3,48 | 141.700 | | 2006-01-24 | 00:00:00 | 3,49 | 3,52 | 3,40 | 3,40 | 107.800 | | 2006-01-25 | 00:00:00 | 3,63 | 4,00 | 3,55 | 3,80 | 307.900 | | 2006-01-26 | 00:00:00 | 4,01 | 4,18 | 3,95 | 4,11 | 395.400 | | 2006-01-27 | 00:00:00 | 4,18 | 4,42 | 4,10 | 4,14 | 281.800 | | 2006-01-30 | 00:00:00 | 4,15 | 4,25 | 4,14 | 4,20 | 225.600 | | 2006-01-31 | 00:00:00 | 4,24 | 4,35 | 4,01 | 4,01 | 179.200 | | 2006-02-01 | 00:00:00 | 4,05 | 4,16 | 3,82 | 4,00 | 152.200 | | 2006-02-02 | 00:00:00 | 4,08 | 4,20 | 4,00 | 4,07 | 147.200 | | 2006-02-03 | 00:00:00 | 4,00 | 4,14 | 3,95 | 3,95 | 144.100 | | 2006-02-06 | 00:00:00 | 4,00 | 4,00 | 3,80 | 3,84 | 81.500 | | 2006-02-07 | 00:00:00 | 3,80 | 3,80 | 3,50 | 3,60 | 100.100 | | 2006-02-08 | 00:00:00 | 3,65 | 3,75 | 3,55 | 3,75 | 68.700 | | 2006-02-09 | 00:00:00 | 3,75 | 3,89 | 3,74 | 3,80 | 60.700 | | 2006-02-10 | 00:00:00 | 3,79 | 3,79 | 3,56 | 3,60 | 161.400 | | 2006-02-13 | 00:00:00 | 3,65 | 3,71 | 3,43 | 3,52 | 102.700 | | 2006-02-14 | 00:00:00 | 3,50 | 3,58 | 3,42 | 3,45 | 124.300 | | 2006-02-15 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,45 | 41.300 | | 2006-02-16 | 00:00:00 | 3,50 | 3,50 | 3,35 | 3,43 | 53.300 | | 2006-02-17 | 00:00:00 | 3,43 | 3,90 | 3,43 | 3,58 | 175.400 | | 2006-02-21 | 00:00:00 | 3,80 | 3,90 | 3,60 | 3,65 | 114.100 | | 2006-02-22 | 00:00:00 | 3,80 | 3,85 | 3,70 | 3,85 | 155.800 | | 2006-02-23 | 00:00:00 | 3,75 | 3,85 | 3,72 | 3,85 | 59.300 | | 2006-02-24 | 00:00:00 | 3,85 | 4,00 | 3,80 | 4,00 | 166.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
