(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-04-09 | 00:00:00 | 3,79 | 4,22 | 3,78 | 4,05 | 184.000 | 2007-04-10 | 00:00:00 | 4,17 | 4,24 | 4,05 | 4,18 | 236.600 | 2007-04-11 | 00:00:00 | 4,15 | 4,35 | 4,15 | 4,30 | 178.500 | 2007-04-12 | 00:00:00 | 4,38 | 4,47 | 4,35 | 4,41 | 110.300 | 2007-04-13 | 00:00:00 | 4,45 | 4,45 | 4,30 | 4,39 | 76.200 | 2007-04-16 | 00:00:00 | 4,43 | 4,55 | 4,40 | 4,49 | 133.500 | 2007-04-17 | 00:00:00 | 4,52 | 4,52 | 4,29 | 4,40 | 52.000 | 2007-04-18 | 00:00:00 | 4,29 | 4,36 | 4,21 | 4,21 | 115.400 | 2007-04-19 | 00:00:00 | 4,22 | 4,22 | 4,01 | 4,15 | 77.400 | 2007-04-20 | 00:00:00 | 4,20 | 4,35 | 4,15 | 4,26 | 103.400 | 2007-04-23 | 00:00:00 | 4,25 | 4,30 | 4,11 | 4,17 | 73.200 | 2007-04-24 | 00:00:00 | 4,17 | 4,30 | 4,11 | 4,15 | 26.700 | 2007-04-25 | 00:00:00 | 4,15 | 4,18 | 4,08 | 4,12 | 32.400 | 2007-04-26 | 00:00:00 | 4,14 | 4,14 | 4,07 | 4,07 | 34.200 | 2007-04-27 | 00:00:00 | 4,08 | 4,12 | 4,05 | 4,10 | 53.100 | 2007-04-30 | 00:00:00 | 4,10 | 4,14 | 4,03 | 4,14 | 83.800 | 2007-05-01 | 00:00:00 | 4,10 | 4,10 | 4,05 | 4,07 | 41.700 | 2007-05-02 | 00:00:00 | 4,00 | 4,15 | 4,00 | 4,13 | 146.200 | 2007-05-03 | 00:00:00 | 4,15 | 4,42 | 4,13 | 4,42 | 108.300 | 2007-05-04 | 00:00:00 | 4,55 | 4,70 | 4,47 | 4,55 | 114.000 | 2007-05-07 | 00:00:00 | 4,57 | 4,60 | 4,11 | 4,21 | 93.400 | 2007-05-08 | 00:00:00 | 4,20 | 4,20 | 4,06 | 4,09 | 52.300 | 2007-05-09 | 00:00:00 | 4,10 | 4,20 | 4,01 | 4,05 | 99.600 | 2007-05-10 | 00:00:00 | 4,07 | 4,08 | 3,90 | 3,95 | 88.600 | 2007-05-11 | 00:00:00 | 3,92 | 4,01 | 3,85 | 3,85 | 83.700 | 2007-05-14 | 00:00:00 | 3,85 | 3,90 | 3,75 | 3,75 | 76.100 | 2007-05-15 | 00:00:00 | 3,79 | 3,79 | 3,73 | 3,74 | 78.300 | 2007-05-16 | 00:00:00 | 3,74 | 3,78 | 3,63 | 3,64 | 81.200 | 2007-05-17 | 00:00:00 | 3,63 | 3,64 | 3,55 | 3,63 | 45.200 | 2007-05-18 | 00:00:00 | 3,65 | 3,78 | 3,61 | 3,75 | 95.100 | 2007-05-21 | 00:00:00 | 3,76 | 3,85 | 3,76 | 3,81 | 64.300 | 2007-05-22 | 00:00:00 | 3,85 | 3,90 | 3,80 | 3,87 | 50.000 | 2007-05-23 | 00:00:00 | 3,88 | 3,94 | 3,88 | 3,90 | 43.300 | 2007-05-24 | 00:00:00 | 3,90 | 3,99 | 3,88 | 3,88 | 34.900 | 2007-05-25 | 00:00:00 | 3,85 | 3,85 | 3,80 | 3,80 | 31.100 | 2007-05-29 | 00:00:00 | 3,75 | 3,84 | 3,75 | 3,80 | 26.000 | 2007-05-30 | 00:00:00 | 3,75 | 3,84 | 3,75 | 3,79 | 56.700 | 2007-05-31 | 00:00:00 | 3,76 | 3,95 | 3,65 | 3,95 | 62.000 | 2007-06-01 | 00:00:00 | 3,95 | 4,08 | 3,94 | 4,04 | 83.700 | 2007-06-04 | 00:00:00 | 4,08 | 4,10 | 4,01 | 4,01 | 51.200 | 2007-06-05 | 00:00:00 | 4,03 | 4,03 | 3,95 | 3,95 | 45.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|