(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 | | 2007-06-05 | 00:00:00 | 4,03 | 4,03 | 3,95 | 3,95 | 45.900 | | 2007-06-06 | 00:00:00 | 3,96 | 3,96 | 3,92 | 3,95 | 26.200 | | 2007-06-07 | 00:00:00 | 3,95 | 3,97 | 3,85 | 3,85 | 53.400 | | 2007-06-08 | 00:00:00 | 3,85 | 3,85 | 3,65 | 3,70 | 73.100 | | 2007-06-11 | 00:00:00 | 3,75 | 3,75 | 3,60 | 3,70 | 14.200 | | 2007-06-12 | 00:00:00 | 3,60 | 3,65 | 3,51 | 3,51 | 37.400 | | 2007-06-13 | 00:00:00 | 3,50 | 3,64 | 3,50 | 3,60 | 42.200 | | 2007-06-14 | 00:00:00 | 3,60 | 3,60 | 3,45 | 3,45 | 152.400 | | 2007-06-15 | 00:00:00 | 3,50 | 3,55 | 3,50 | 3,53 | 72.100 | | 2007-06-18 | 00:00:00 | 3,54 | 3,54 | 3,50 | 3,50 | 44.900 | | 2007-06-19 | 00:00:00 | 3,46 | 3,50 | 3,41 | 3,47 | 40.000 | | 2007-06-20 | 00:00:00 | 3,47 | 3,47 | 3,42 | 3,45 | 30.300 | | 2007-06-21 | 00:00:00 | 3,42 | 3,55 | 3,40 | 3,53 | 36.800 | | 2007-06-22 | 00:00:00 | 3,55 | 3,65 | 3,53 | 3,65 | 73.800 | | 2007-06-25 | 00:00:00 | 3,59 | 3,65 | 3,57 | 3,63 | 35.900 | | 2007-06-26 | 00:00:00 | 3,59 | 3,62 | 3,45 | 3,50 | 33.200 | | 2007-06-27 | 00:00:00 | 3,52 | 3,55 | 3,20 | 3,45 | 55.700 | | 2007-06-28 | 00:00:00 | 3,45 | 3,59 | 3,45 | 3,55 | 27.700 | | 2007-06-29 | 00:00:00 | 3,59 | 3,60 | 3,55 | 3,59 | 40.800 | | 2007-07-02 | 00:00:00 | 3,60 | 3,92 | 3,60 | 3,87 | 107.500 | | 2007-07-03 | 00:00:00 | 3,86 | 3,89 | 3,75 | 3,85 | 33.100 | | 2007-07-05 | 00:00:00 | 3,85 | 3,85 | 3,75 | 3,81 | 44.300 | | 2007-07-06 | 00:00:00 | 3,75 | 4,06 | 3,75 | 4,06 | 113.100 | | 2007-07-09 | 00:00:00 | 4,10 | 4,23 | 4,02 | 4,06 | 84.300 | | 2007-07-10 | 00:00:00 | 4,10 | 4,23 | 4,06 | 4,22 | 87.400 | | 2007-07-11 | 00:00:00 | 4,22 | 4,30 | 4,21 | 4,22 | 88.900 | | 2007-07-12 | 00:00:00 | 4,25 | 4,28 | 3,91 | 3,97 | 162.500 | | 2007-07-13 | 00:00:00 | 3,97 | 4,00 | 3,76 | 3,88 | 188.200 | | 2007-07-16 | 00:00:00 | 3,85 | 4,05 | 3,70 | 3,84 | 67.800 | | 2007-07-17 | 00:00:00 | 3,81 | 3,81 | 3,67 | 3,80 | 53.800 | | 2007-07-18 | 00:00:00 | 3,84 | 4,04 | 3,76 | 4,02 | 63.000 | | 2007-07-19 | 00:00:00 | 4,04 | 4,04 | 3,99 | 4,02 | 23.600 | | 2007-07-20 | 00:00:00 | 4,02 | 4,09 | 4,00 | 4,09 | 38.000 | | 2007-07-23 | 00:00:00 | 4,08 | 4,08 | 4,01 | 4,08 | 59.500 | | 2007-07-24 | 00:00:00 | 4,09 | 4,17 | 4,08 | 4,10 | 31.400 | | 2007-07-25 | 00:00:00 | 4,09 | 4,10 | 3,85 | 4,08 | 229.200 | | 2007-07-26 | 00:00:00 | 4,02 | 4,07 | 3,89 | 3,98 | 129.900 | | 2007-07-27 | 00:00:00 | 3,91 | 3,91 | 3,73 | 3,73 | 44.600 | | 2007-07-30 | 00:00:00 | 3,78 | 3,85 | 3,76 | 3,82 | 13.000 | | 2007-07-31 | 00:00:00 | 3,85 | 3,85 | 3,75 | 3,77 | 24.300 | | 2007-08-01 | 00:00:00 | 3,75 | 3,89 | 3,65 | 3,85 | 34.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
