(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-20 | 00:00:00 | 2,84 | 2,90 | 2,70 | 2,83 | 219.700 | | 2008-03-24 | 00:00:00 | 2,81 | 2,92 | 2,80 | 2,85 | 77.500 | | 2008-03-25 | 00:00:00 | 2,87 | 2,94 | 2,84 | 2,85 | 218.700 | | 2008-03-26 | 00:00:00 | 2,85 | 2,86 | 2,80 | 2,83 | 125.600 | | 2008-03-27 | 00:00:00 | 2,85 | 2,88 | 2,78 | 2,83 | 48.200 | | 2008-03-28 | 00:00:00 | 2,84 | 2,85 | 2,83 | 2,83 | 89.000 | | 2008-03-31 | 00:00:00 | 2,85 | 2,85 | 2,67 | 2,67 | 85.500 | | 2008-04-01 | 00:00:00 | 2,68 | 2,68 | 2,48 | 2,60 | 160.800 | | 2008-04-02 | 00:00:00 | 2,58 | 2,71 | 2,56 | 2,70 | 63.500 | | 2008-04-03 | 00:00:00 | 2,70 | 2,76 | 2,70 | 2,74 | 26.700 | | 2008-04-04 | 00:00:00 | 2,74 | 2,74 | 2,59 | 2,74 | 22.300 | | 2008-04-07 | 00:00:00 | 2,74 | 2,81 | 2,74 | 2,80 | 18.100 | | 2008-04-08 | 00:00:00 | 2,75 | 2,76 | 2,67 | 2,67 | 45.700 | | 2008-04-09 | 00:00:00 | 2,76 | 2,76 | 2,62 | 2,67 | 29.800 | | 2008-04-10 | 00:00:00 | 2,68 | 2,75 | 2,67 | 2,67 | 54.000 | | 2008-04-11 | 00:00:00 | 2,68 | 2,69 | 2,50 | 2,50 | 68.700 | | 2008-04-14 | 00:00:00 | 2,56 | 2,59 | 2,53 | 2,55 | 66.200 | | 2008-04-15 | 00:00:00 | 2,56 | 2,56 | 2,36 | 2,40 | 279.300 | | 2008-04-16 | 00:00:00 | 2,42 | 2,43 | 2,30 | 2,40 | 278.400 | | 2008-04-17 | 00:00:00 | 2,41 | 2,41 | 2,26 | 2,30 | 200.300 | | 2008-04-18 | 00:00:00 | 2,30 | 2,31 | 2,21 | 2,29 | 107.400 | | 2008-04-21 | 00:00:00 | 2,29 | 2,30 | 2,20 | 2,25 | 93.000 | | 2008-04-22 | 00:00:00 | 2,26 | 2,30 | 2,18 | 2,26 | 123.700 | | 2008-04-23 | 00:00:00 | 2,31 | 2,31 | 2,16 | 2,16 | 85.400 | | 2008-04-24 | 00:00:00 | 2,18 | 2,18 | 1,85 | 2,00 | 585.000 | | 2008-04-25 | 00:00:00 | 2,01 | 2,08 | 2,00 | 2,00 | 107.900 | | 2008-04-28 | 00:00:00 | 1,96 | 2,00 | 1,88 | 1,88 | 294.200 | | 2008-04-29 | 00:00:00 | 1,84 | 1,84 | 1,53 | 1,60 | 739.000 | | 2008-04-30 | 00:00:00 | 1,65 | 1,80 | 1,65 | 1,78 | 178.800 | | 2008-05-01 | 00:00:00 | 1,76 | 1,76 | 1,64 | 1,75 | 187.400 | | 2008-05-02 | 00:00:00 | 1,75 | 1,79 | 1,64 | 1,67 | 205.300 | | 2008-05-05 | 00:00:00 | 1,67 | 1,89 | 1,67 | 1,88 | 132.500 | | 2008-05-06 | 00:00:00 | 1,87 | 1,90 | 1,81 | 1,85 | 92.300 | | 2008-05-07 | 00:00:00 | 1,85 | 1,91 | 1,80 | 1,88 | 77.000 | | 2008-05-08 | 00:00:00 | 1,90 | 1,98 | 1,90 | 1,96 | 68.400 | | 2008-05-09 | 00:00:00 | 1,96 | 1,99 | 1,94 | 1,98 | 91.000 | | 2008-05-12 | 00:00:00 | 1,99 | 2,01 | 1,90 | 1,92 | 81.400 | | 2008-05-13 | 00:00:00 | 1,90 | 1,95 | 1,78 | 1,85 | 102.400 | | 2008-05-14 | 00:00:00 | 1,82 | 1,84 | 1,71 | 1,75 | 93.700 | | 2008-05-15 | 00:00:00 | 1,73 | 1,85 | 1,70 | 1,79 | 76.300 | | 2008-05-16 | 00:00:00 | 1,83 | 1,83 | 1,76 | 1,80 | 54.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
