(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 | 2006-12-08 | 00:00:00 | 3,36 | 3,45 | 3,35 | 3,38 | 23.900 | 2006-12-11 | 00:00:00 | 3,38 | 3,45 | 3,25 | 3,25 | 89.200 | 2006-12-12 | 00:00:00 | 3,25 | 3,28 | 3,00 | 3,23 | 50.200 | 2006-12-13 | 00:00:00 | 3,28 | 3,35 | 3,20 | 3,30 | 54.400 | 2006-12-14 | 00:00:00 | 3,32 | 3,34 | 3,18 | 3,26 | 52.800 | 2006-12-15 | 00:00:00 | 3,34 | 3,34 | 3,22 | 3,25 | 39.600 | 2006-12-18 | 00:00:00 | 3,25 | 3,31 | 3,24 | 3,24 | 53.500 | 2006-12-19 | 00:00:00 | 3,28 | 3,30 | 3,20 | 3,20 | 77.100 | 2006-12-20 | 00:00:00 | 3,19 | 3,29 | 3,19 | 3,19 | 46.100 | 2006-12-21 | 00:00:00 | 3,29 | 3,30 | 3,17 | 3,20 | 38.000 | 2006-12-22 | 00:00:00 | 3,17 | 3,18 | 3,01 | 3,10 | 93.900 | 2006-12-26 | 00:00:00 | 3,08 | 3,16 | 3,05 | 3,14 | 34.800 | 2006-12-27 | 00:00:00 | 3,15 | 3,15 | 3,07 | 3,10 | 66.400 | 2006-12-28 | 00:00:00 | 3,14 | 3,30 | 3,05 | 3,12 | 73.700 | 2006-12-29 | 00:00:00 | 3,10 | 3,16 | 3,03 | 3,15 | 105.000 | 2007-01-03 | 00:00:00 | 3,10 | 3,20 | 3,05 | 3,05 | 74.300 | 2007-01-04 | 00:00:00 | 3,01 | 3,05 | 2,83 | 2,84 | 129.200 | 2007-01-05 | 00:00:00 | 2,89 | 2,89 | 2,66 | 2,89 | 94.100 | 2007-01-08 | 00:00:00 | 2,75 | 2,89 | 2,75 | 2,81 | 45.500 | 2007-01-09 | 00:00:00 | 2,89 | 2,92 | 2,73 | 2,78 | 76.300 | 2007-01-10 | 00:00:00 | 2,77 | 2,90 | 2,75 | 2,79 | 85.000 | 2007-01-11 | 00:00:00 | 2,85 | 2,98 | 2,80 | 2,90 | 33.300 | 2007-01-12 | 00:00:00 | 2,89 | 3,12 | 2,89 | 3,08 | 99.800 | 2007-01-16 | 00:00:00 | 3,11 | 3,14 | 3,08 | 3,13 | 69.000 | 2007-01-17 | 00:00:00 | 3,22 | 3,26 | 3,17 | 3,23 | 54.300 | 2007-01-18 | 00:00:00 | 3,26 | 3,36 | 3,25 | 3,25 | 53.600 | 2007-01-19 | 00:00:00 | 3,25 | 3,37 | 3,17 | 3,20 | 49.400 | 2007-01-22 | 00:00:00 | 3,21 | 3,27 | 3,20 | 3,20 | 84.900 | 2007-01-23 | 00:00:00 | 3,28 | 3,30 | 3,20 | 3,25 | 52.800 | 2007-01-24 | 00:00:00 | 3,24 | 3,25 | 3,15 | 3,15 | 46.400 | 2007-01-25 | 00:00:00 | 3,19 | 3,25 | 3,15 | 3,25 | 49.900 | 2007-01-26 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,10 | 55.500 | 2007-01-29 | 00:00:00 | 2,79 | 2,94 | 2,68 | 2,78 | 270.400 | 2007-01-30 | 00:00:00 | 2,77 | 2,85 | 2,67 | 2,85 | 132.200 | 2007-01-31 | 00:00:00 | 2,80 | 2,88 | 2,75 | 2,80 | 158.500 | 2007-02-01 | 00:00:00 | 2,80 | 3,09 | 2,78 | 3,09 | 192.000 | 2007-02-02 | 00:00:00 | 3,10 | 3,18 | 3,02 | 3,13 | 53.000 | 2007-02-05 | 00:00:00 | 3,15 | 3,22 | 3,13 | 3,13 | 87.900 | 2007-02-06 | 00:00:00 | 3,06 | 3,17 | 3,06 | 3,06 | 156.500 | 2007-02-07 | 00:00:00 | 3,07 | 3,11 | 3,07 | 3,10 | 36.600 | 2007-02-08 | 00:00:00 | 3,07 | 3,09 | 3,00 | 3,02 | 20.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|