(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-08 | 00:00:00 | 3,07 | 3,09 | 3,00 | 3,02 | 20.600 | | 2007-02-09 | 00:00:00 | 3,06 | 3,08 | 2,95 | 3,00 | 70.500 | | 2007-02-12 | 00:00:00 | 3,04 | 3,10 | 3,04 | 3,07 | 84.800 | | 2007-02-13 | 00:00:00 | 3,10 | 3,14 | 3,08 | 3,08 | 59.700 | | 2007-02-14 | 00:00:00 | 3,12 | 3,25 | 3,10 | 3,25 | 67.500 | | 2007-02-15 | 00:00:00 | 3,25 | 3,27 | 3,23 | 3,27 | 29.500 | | 2007-02-16 | 00:00:00 | 3,27 | 3,28 | 3,13 | 3,25 | 37.000 | | 2007-02-20 | 00:00:00 | 3,25 | 3,35 | 3,25 | 3,30 | 54.300 | | 2007-02-21 | 00:00:00 | 3,30 | 3,48 | 3,25 | 3,32 | 160.000 | | 2007-02-22 | 00:00:00 | 3,36 | 3,40 | 3,32 | 3,34 | 132.900 | | 2007-02-23 | 00:00:00 | 3,35 | 3,35 | 3,28 | 3,28 | 151.200 | | 2007-02-26 | 00:00:00 | 3,31 | 3,31 | 3,00 | 3,27 | 241.700 | | 2007-02-27 | 00:00:00 | 3,25 | 3,27 | 3,10 | 3,11 | 87.200 | | 2007-02-28 | 00:00:00 | 3,23 | 3,24 | 3,08 | 3,15 | 139.700 | | 2007-03-01 | 00:00:00 | 3,19 | 3,19 | 3,15 | 3,17 | 85.300 | | 2007-03-02 | 00:00:00 | 3,14 | 3,16 | 3,04 | 3,04 | 38.000 | | 2007-03-05 | 00:00:00 | 3,03 | 3,04 | 2,90 | 2,90 | 72.000 | | 2007-03-06 | 00:00:00 | 3,03 | 3,05 | 2,96 | 3,03 | 38.100 | | 2007-03-07 | 00:00:00 | 3,03 | 3,10 | 2,99 | 3,04 | 121.100 | | 2007-03-08 | 00:00:00 | 3,09 | 3,09 | 3,04 | 3,05 | 38.600 | | 2007-03-09 | 00:00:00 | 3,05 | 3,09 | 3,03 | 3,08 | 16.900 | | 2007-03-12 | 00:00:00 | 3,06 | 3,09 | 2,92 | 3,08 | 28.100 | | 2007-03-13 | 00:00:00 | 3,07 | 3,09 | 3,00 | 3,00 | 50.200 | | 2007-03-14 | 00:00:00 | 2,95 | 2,95 | 2,82 | 2,95 | 85.400 | | 2007-03-15 | 00:00:00 | 3,00 | 3,00 | 2,84 | 2,90 | 48.000 | | 2007-03-16 | 00:00:00 | 2,89 | 2,95 | 2,89 | 2,95 | 29.700 | | 2007-03-19 | 00:00:00 | 2,92 | 2,95 | 2,87 | 2,90 | 39.300 | | 2007-03-20 | 00:00:00 | 2,91 | 3,01 | 2,88 | 3,01 | 66.700 | | 2007-03-21 | 00:00:00 | 3,05 | 3,09 | 3,00 | 3,09 | 87.200 | | 2007-03-22 | 00:00:00 | 3,10 | 3,13 | 3,08 | 3,10 | 164.400 | | 2007-03-23 | 00:00:00 | 3,15 | 3,15 | 3,02 | 3,06 | 41.100 | | 2007-03-26 | 00:00:00 | 3,10 | 3,12 | 3,07 | 3,10 | 50.900 | | 2007-03-27 | 00:00:00 | 3,11 | 3,12 | 3,02 | 3,02 | 48.100 | | 2007-03-28 | 00:00:00 | 3,05 | 3,17 | 3,05 | 3,12 | 69.100 | | 2007-03-29 | 00:00:00 | 3,06 | 3,16 | 3,06 | 3,14 | 64.900 | | 2007-03-30 | 00:00:00 | 3,07 | 3,15 | 2,95 | 3,03 | 63.400 | | 2007-04-02 | 00:00:00 | 3,04 | 3,20 | 3,02 | 3,19 | 106.700 | | 2007-04-03 | 00:00:00 | 3,20 | 3,27 | 3,19 | 3,20 | 68.300 | | 2007-04-04 | 00:00:00 | 3,21 | 3,65 | 3,21 | 3,45 | 112.800 | | 2007-04-05 | 00:00:00 | 3,55 | 3,85 | 3,55 | 3,79 | 153.800 | | 2007-04-09 | 00:00:00 | 3,79 | 4,22 | 3,78 | 4,05 | 184.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
