(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 | 2008-01-23 | 00:00:00 | 3,02 | 3,15 | 2,95 | 3,00 | 94.300 | 2008-01-24 | 00:00:00 | 3,08 | 3,40 | 3,02 | 3,40 | 101.700 | 2008-01-25 | 00:00:00 | 3,35 | 3,52 | 3,35 | 3,45 | 81.400 | 2008-01-28 | 00:00:00 | 3,44 | 3,48 | 3,35 | 3,45 | 78.100 | 2008-01-29 | 00:00:00 | 3,45 | 3,45 | 3,35 | 3,36 | 27.000 | 2008-01-30 | 00:00:00 | 3,40 | 3,40 | 3,32 | 3,33 | 53.100 | 2008-01-31 | 00:00:00 | 3,32 | 3,37 | 3,20 | 3,25 | 67.800 | 2008-02-01 | 00:00:00 | 3,29 | 3,30 | 3,16 | 3,22 | 66.100 | 2008-02-04 | 00:00:00 | 3,16 | 3,22 | 3,11 | 3,17 | 52.800 | 2008-02-05 | 00:00:00 | 3,20 | 3,20 | 3,01 | 3,01 | 72.400 | 2008-02-06 | 00:00:00 | 3,04 | 3,11 | 3,02 | 3,11 | 61.700 | 2008-02-07 | 00:00:00 | 3,15 | 3,19 | 3,04 | 3,11 | 55.100 | 2008-02-08 | 00:00:00 | 3,11 | 3,33 | 3,11 | 3,18 | 65.500 | 2008-02-11 | 00:00:00 | 3,21 | 3,28 | 3,11 | 3,15 | 110.300 | 2008-02-12 | 00:00:00 | 3,14 | 3,17 | 3,04 | 3,10 | 64.900 | 2008-02-13 | 00:00:00 | 3,10 | 3,19 | 3,10 | 3,12 | 46.200 | 2008-02-14 | 00:00:00 | 3,19 | 3,22 | 3,15 | 3,18 | 72.100 | 2008-02-15 | 00:00:00 | 3,22 | 3,22 | 3,14 | 3,15 | 85.700 | 2008-02-19 | 00:00:00 | 3,15 | 3,16 | 3,05 | 3,11 | 100.900 | 2008-02-20 | 00:00:00 | 3,10 | 3,10 | 2,95 | 3,01 | 329.300 | 2008-02-21 | 00:00:00 | 3,03 | 3,03 | 2,95 | 2,96 | 253.600 | 2008-02-22 | 00:00:00 | 2,94 | 3,01 | 2,94 | 2,98 | 162.300 | 2008-02-25 | 00:00:00 | 3,00 | 3,01 | 2,99 | 3,00 | 192.600 | 2008-02-26 | 00:00:00 | 3,01 | 3,16 | 2,99 | 3,00 | 376.900 | 2008-02-27 | 00:00:00 | 3,10 | 3,16 | 3,05 | 3,05 | 195.800 | 2008-02-28 | 00:00:00 | 3,10 | 3,14 | 3,06 | 3,10 | 205.000 | 2008-02-29 | 00:00:00 | 3,12 | 3,24 | 3,10 | 3,19 | 126.700 | 2008-03-03 | 00:00:00 | 3,22 | 3,53 | 3,19 | 3,40 | 317.300 | 2008-03-04 | 00:00:00 | 3,42 | 3,43 | 3,13 | 3,21 | 216.800 | 2008-03-05 | 00:00:00 | 3,22 | 3,48 | 3,18 | 3,42 | 355.400 | 2008-03-06 | 00:00:00 | 3,43 | 3,44 | 3,33 | 3,35 | 207.600 | 2008-03-07 | 00:00:00 | 3,37 | 3,37 | 3,20 | 3,21 | 169.300 | 2008-03-10 | 00:00:00 | 3,19 | 3,20 | 3,07 | 3,12 | 86.300 | 2008-03-11 | 00:00:00 | 3,07 | 3,15 | 3,06 | 3,15 | 110.700 | 2008-03-12 | 00:00:00 | 3,16 | 3,16 | 3,12 | 3,12 | 61.700 | 2008-03-13 | 00:00:00 | 3,13 | 3,15 | 3,07 | 3,10 | 202.900 | 2008-03-14 | 00:00:00 | 3,11 | 3,11 | 3,07 | 3,08 | 200.500 | 2008-03-17 | 00:00:00 | 3,11 | 3,11 | 2,96 | 3,08 | 237.100 | 2008-03-18 | 00:00:00 | 3,05 | 3,08 | 2,97 | 2,98 | 59.600 | 2008-03-19 | 00:00:00 | 2,97 | 2,98 | 2,84 | 2,89 | 70.000 | 2008-03-20 | 00:00:00 | 2,84 | 2,90 | 2,70 | 2,83 | 219.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|