(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 2021-02-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-27 | 00:00:00 | 3,79 | 3,85 | 3,76 | 3,78 | 119.400 | | 2007-09-28 | 00:00:00 | 3,84 | 4,00 | 3,75 | 3,75 | 372.800 | | 2007-10-01 | 00:00:00 | 3,88 | 3,94 | 3,80 | 3,86 | 121.600 | | 2007-10-02 | 00:00:00 | 3,88 | 3,88 | 3,66 | 3,75 | 191.800 | | 2007-10-03 | 00:00:00 | 3,77 | 3,87 | 3,69 | 3,70 | 120.100 | | 2007-10-04 | 00:00:00 | 3,70 | 3,75 | 3,56 | 3,65 | 207.100 | | 2007-10-05 | 00:00:00 | 3,65 | 3,67 | 3,51 | 3,60 | 310.600 | | 2007-10-08 | 00:00:00 | 3,59 | 3,65 | 3,57 | 3,62 | 83.600 | | 2007-10-09 | 00:00:00 | 3,73 | 3,79 | 3,64 | 3,75 | 146.100 | | 2007-10-10 | 00:00:00 | 3,80 | 4,00 | 3,80 | 3,89 | 154.800 | | 2007-10-11 | 00:00:00 | 3,91 | 3,92 | 3,72 | 3,78 | 316.400 | | 2007-10-12 | 00:00:00 | 3,82 | 3,85 | 3,65 | 3,80 | 102.600 | | 2007-10-15 | 00:00:00 | 3,85 | 3,87 | 3,78 | 3,81 | 106.200 | | 2007-10-16 | 00:00:00 | 3,83 | 3,83 | 3,65 | 3,66 | 100.200 | | 2007-10-17 | 00:00:00 | 3,70 | 3,70 | 3,67 | 3,70 | 37.400 | | 2007-10-18 | 00:00:00 | 3,71 | 3,85 | 3,71 | 3,72 | 116.000 | | 2007-10-19 | 00:00:00 | 3,73 | 3,75 | 3,61 | 3,61 | 137.800 | | 2007-10-22 | 00:00:00 | 3,51 | 3,59 | 3,47 | 3,54 | 53.400 | | 2007-10-23 | 00:00:00 | 3,55 | 3,70 | 3,51 | 3,70 | 12.300 | | 2007-10-24 | 00:00:00 | 3,70 | 3,70 | 3,55 | 3,62 | 31.900 | | 2007-10-25 | 00:00:00 | 3,80 | 3,80 | 3,60 | 3,65 | 66.300 | | 2007-10-26 | 00:00:00 | 3,73 | 3,73 | 3,70 | 3,70 | 118.000 | | 2007-10-29 | 00:00:00 | 3,70 | 3,77 | 3,64 | 3,67 | 126.700 | | 2007-10-30 | 00:00:00 | 3,70 | 3,70 | 3,62 | 3,62 | 46.800 | | 2007-10-31 | 00:00:00 | 3,65 | 3,65 | 3,60 | 3,65 | 100.500 | | 2007-11-01 | 00:00:00 | 3,65 | 3,65 | 3,41 | 3,64 | 71.200 | | 2007-11-02 | 00:00:00 | 3,64 | 3,65 | 3,56 | 3,57 | 181.400 | | 2007-11-05 | 00:00:00 | 3,54 | 3,60 | 3,50 | 3,58 | 131.000 | | 2007-11-06 | 00:00:00 | 3,64 | 3,82 | 3,64 | 3,71 | 621.000 | | 2007-11-07 | 00:00:00 | 3,92 | 4,28 | 3,85 | 3,88 | 1.163.000 | | 2007-11-08 | 00:00:00 | 3,89 | 4,05 | 3,89 | 3,94 | 470.300 | | 2007-11-09 | 00:00:00 | 4,05 | 4,05 | 3,88 | 3,88 | 170.100 | | 2007-11-12 | 00:00:00 | 3,85 | 3,85 | 3,65 | 3,65 | 202.700 | | 2007-11-13 | 00:00:00 | 3,68 | 3,80 | 3,66 | 3,73 | 147.600 | | 2007-11-14 | 00:00:00 | 3,75 | 3,85 | 3,74 | 3,84 | 125.700 | | 2007-11-15 | 00:00:00 | 3,73 | 3,78 | 3,65 | 3,66 | 98.100 | | 2007-11-16 | 00:00:00 | 3,70 | 3,71 | 3,63 | 3,69 | 116.700 | | 2007-11-19 | 00:00:00 | 3,70 | 3,70 | 3,51 | 3,55 | 165.500 | | 2007-11-20 | 00:00:00 | 3,60 | 3,71 | 3,60 | 3,60 | 117.700 | | 2007-11-21 | 00:00:00 | 3,51 | 3,61 | 3,50 | 3,57 | 49.700 | | 2007-11-23 | 00:00:00 | 3,59 | 3,62 | 3,58 | 3,61 | 69.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
