(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-01 | 00:00:00 | 3,75 | 3,89 | 3,65 | 3,85 | 34.400 | | 2007-08-02 | 00:00:00 | 3,80 | 3,91 | 3,66 | 3,66 | 57.200 | | 2007-08-03 | 00:00:00 | 3,65 | 3,83 | 3,60 | 3,65 | 88.200 | | 2007-08-06 | 00:00:00 | 3,65 | 3,95 | 3,63 | 3,80 | 182.300 | | 2007-08-07 | 00:00:00 | 3,76 | 4,15 | 3,76 | 4,12 | 289.200 | | 2007-08-08 | 00:00:00 | 4,12 | 4,23 | 4,10 | 4,20 | 127.200 | | 2007-08-09 | 00:00:00 | 4,10 | 4,15 | 3,70 | 3,90 | 312.600 | | 2007-08-10 | 00:00:00 | 3,93 | 3,93 | 3,80 | 3,91 | 52.200 | | 2007-08-13 | 00:00:00 | 3,87 | 3,99 | 3,86 | 3,97 | 76.800 | | 2007-08-14 | 00:00:00 | 3,98 | 3,99 | 3,88 | 3,91 | 117.900 | | 2007-08-15 | 00:00:00 | 3,84 | 3,87 | 3,80 | 3,85 | 220.100 | | 2007-08-16 | 00:00:00 | 3,75 | 3,80 | 3,15 | 3,40 | 198.700 | | 2007-08-17 | 00:00:00 | 3,50 | 3,65 | 3,40 | 3,43 | 67.400 | | 2007-08-20 | 00:00:00 | 3,51 | 3,51 | 3,26 | 3,40 | 62.600 | | 2007-08-21 | 00:00:00 | 3,40 | 3,40 | 3,38 | 3,40 | 75.500 | | 2007-08-22 | 00:00:00 | 3,43 | 3,51 | 3,30 | 3,45 | 71.300 | | 2007-08-23 | 00:00:00 | 3,47 | 3,47 | 3,40 | 3,40 | 23.300 | | 2007-08-24 | 00:00:00 | 3,40 | 3,45 | 3,30 | 3,35 | 51.800 | | 2007-08-27 | 00:00:00 | 3,40 | 3,40 | 3,33 | 3,35 | 16.600 | | 2007-08-28 | 00:00:00 | 3,39 | 3,39 | 3,35 | 3,37 | 14.600 | | 2007-08-29 | 00:00:00 | 3,39 | 3,45 | 3,34 | 3,38 | 45.500 | | 2007-08-30 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,32 | 39.100 | | 2007-08-31 | 00:00:00 | 3,35 | 3,46 | 3,32 | 3,46 | 37.600 | | 2007-09-04 | 00:00:00 | 3,50 | 3,73 | 3,48 | 3,69 | 57.000 | | 2007-09-05 | 00:00:00 | 3,70 | 3,82 | 3,60 | 3,80 | 55.500 | | 2007-09-06 | 00:00:00 | 3,80 | 3,95 | 3,68 | 3,95 | 88.300 | | 2007-09-07 | 00:00:00 | 4,10 | 4,10 | 3,88 | 4,00 | 89.100 | | 2007-09-10 | 00:00:00 | 3,91 | 4,00 | 3,80 | 3,85 | 60.800 | | 2007-09-11 | 00:00:00 | 3,91 | 4,05 | 3,91 | 3,96 | 69.000 | | 2007-09-12 | 00:00:00 | 3,97 | 4,00 | 3,90 | 3,95 | 18.500 | | 2007-09-13 | 00:00:00 | 3,77 | 3,89 | 3,76 | 3,80 | 33.600 | | 2007-09-14 | 00:00:00 | 3,79 | 3,92 | 3,77 | 3,85 | 33.100 | | 2007-09-17 | 00:00:00 | 3,85 | 3,85 | 3,80 | 3,80 | 38.200 | | 2007-09-18 | 00:00:00 | 3,85 | 3,95 | 3,80 | 3,90 | 62.600 | | 2007-09-19 | 00:00:00 | 3,93 | 4,08 | 3,91 | 3,94 | 80.300 | | 2007-09-20 | 00:00:00 | 4,05 | 4,22 | 4,01 | 4,22 | 158.900 | | 2007-09-21 | 00:00:00 | 4,24 | 4,45 | 4,01 | 4,01 | 166.600 | | 2007-09-24 | 00:00:00 | 4,06 | 4,15 | 4,05 | 4,05 | 107.100 | | 2007-09-25 | 00:00:00 | 4,05 | 4,05 | 3,82 | 3,85 | 137.400 | | 2007-09-26 | 00:00:00 | 3,94 | 3,94 | 3,72 | 3,75 | 99.900 | | 2007-09-27 | 00:00:00 | 3,79 | 3,85 | 3,76 | 3,78 | 119.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
