(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-23 | 00:00:00 | 3,59 | 3,62 | 3,58 | 3,61 | 69.400 | | 2007-11-26 | 00:00:00 | 3,62 | 3,62 | 3,52 | 3,55 | 92.000 | | 2007-11-27 | 00:00:00 | 3,55 | 3,57 | 3,48 | 3,55 | 36.800 | | 2007-11-28 | 00:00:00 | 3,52 | 3,57 | 3,39 | 3,57 | 114.800 | | 2007-11-29 | 00:00:00 | 3,57 | 3,57 | 3,45 | 3,45 | 51.400 | | 2007-11-30 | 00:00:00 | 3,49 | 3,49 | 3,35 | 3,35 | 142.700 | | 2007-12-03 | 00:00:00 | 3,33 | 3,35 | 3,18 | 3,25 | 194.600 | | 2007-12-04 | 00:00:00 | 3,35 | 3,35 | 3,28 | 3,32 | 67.300 | | 2007-12-05 | 00:00:00 | 3,32 | 3,33 | 3,27 | 3,28 | 37.000 | | 2007-12-06 | 00:00:00 | 3,28 | 3,37 | 3,25 | 3,30 | 74.300 | | 2007-12-07 | 00:00:00 | 3,37 | 3,42 | 3,34 | 3,34 | 51.100 | | 2007-12-10 | 00:00:00 | 3,38 | 3,48 | 3,37 | 3,44 | 50.600 | | 2007-12-11 | 00:00:00 | 3,44 | 3,44 | 3,23 | 3,29 | 190.300 | | 2007-12-12 | 00:00:00 | 3,31 | 3,31 | 3,25 | 3,25 | 80.600 | | 2007-12-13 | 00:00:00 | 3,24 | 3,25 | 2,95 | 2,99 | 214.700 | | 2007-12-14 | 00:00:00 | 2,98 | 2,98 | 2,65 | 2,90 | 229.600 | | 2007-12-17 | 00:00:00 | 2,92 | 2,94 | 2,71 | 2,71 | 79.400 | | 2007-12-18 | 00:00:00 | 2,82 | 2,85 | 2,50 | 2,55 | 252.700 | | 2007-12-19 | 00:00:00 | 2,55 | 2,68 | 2,55 | 2,60 | 341.700 | | 2007-12-20 | 00:00:00 | 2,59 | 2,71 | 2,51 | 2,55 | 412.200 | | 2007-12-21 | 00:00:00 | 2,57 | 3,09 | 2,57 | 3,06 | 588.500 | | 2007-12-24 | 00:00:00 | 3,05 | 3,47 | 3,04 | 3,37 | 181.900 | | 2007-12-26 | 00:00:00 | 3,37 | 3,60 | 3,30 | 3,50 | 136.100 | | 2007-12-27 | 00:00:00 | 3,50 | 3,73 | 3,47 | 3,65 | 370.100 | | 2007-12-28 | 00:00:00 | 3,72 | 3,72 | 3,36 | 3,41 | 194.000 | | 2007-12-31 | 00:00:00 | 3,42 | 3,48 | 3,38 | 3,47 | 56.700 | | 2008-01-02 | 00:00:00 | 3,50 | 3,50 | 3,33 | 3,37 | 231.300 | | 2008-01-03 | 00:00:00 | 3,46 | 3,57 | 3,44 | 3,48 | 244.300 | | 2008-01-04 | 00:00:00 | 3,48 | 3,48 | 3,29 | 3,35 | 122.600 | | 2008-01-07 | 00:00:00 | 3,35 | 3,37 | 3,25 | 3,26 | 64.300 | | 2008-01-08 | 00:00:00 | 3,30 | 3,48 | 3,30 | 3,37 | 129.000 | | 2008-01-09 | 00:00:00 | 3,47 | 3,47 | 3,32 | 3,32 | 90.500 | | 2008-01-10 | 00:00:00 | 3,31 | 3,40 | 3,31 | 3,35 | 119.900 | | 2008-01-11 | 00:00:00 | 3,37 | 3,50 | 3,36 | 3,42 | 167.300 | | 2008-01-14 | 00:00:00 | 3,47 | 3,62 | 3,37 | 3,60 | 196.700 | | 2008-01-15 | 00:00:00 | 3,60 | 3,60 | 3,33 | 3,34 | 113.000 | | 2008-01-16 | 00:00:00 | 3,30 | 3,34 | 3,11 | 3,21 | 132.400 | | 2008-01-17 | 00:00:00 | 3,19 | 3,21 | 3,05 | 3,05 | 114.700 | | 2008-01-18 | 00:00:00 | 3,06 | 3,15 | 3,05 | 3,15 | 106.900 | | 2008-01-22 | 00:00:00 | 2,90 | 3,09 | 2,90 | 3,04 | 121.000 | | 2008-01-23 | 00:00:00 | 3,02 | 3,15 | 2,95 | 3,00 | 94.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
