(Login BolsaPT & Canal Forex) |
|
 SEABRIDGE GOLD IN - [Ticker: SEA.V] |     | | 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 SEA.V de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-18 | 00:00:00 | 3,45 | 3,50 | 3,35 | 3,36 | 49.900 | | 2005-03-21 | 00:00:00 | 3,40 | 3,40 | 3,31 | 3,31 | 14.400 | | 2005-03-22 | 00:00:00 | 3,41 | 3,41 | 3,24 | 3,24 | 11.400 | | 2005-03-23 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 2.400 | | 2005-03-24 | 00:00:00 | 3,26 | 3,30 | 3,21 | 3,21 | 13.600 | | 2005-03-28 | 00:00:00 | 3,26 | 3,40 | 3,21 | 3,40 | 2.800 | | 2005-03-29 | 00:00:00 | 3,19 | 3,28 | 3,15 | 3,20 | 9.600 | | 2005-03-30 | 00:00:00 | 3,15 | 3,30 | 3,15 | 3,17 | 5.000 | | 2005-03-31 | 00:00:00 | 3,26 | 3,32 | 3,25 | 3,25 | 8.300 | | 2005-04-01 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 1.000 | | 2005-04-04 | 00:00:00 | 3,26 | 3,30 | 3,05 | 3,30 | 33.700 | | 2005-04-05 | 00:00:00 | 3,30 | 3,30 | 3,10 | 3,12 | 13.900 | | 2005-04-06 | 00:00:00 | 3,25 | 3,25 | 3,08 | 3,11 | 16.100 | | 2005-04-07 | 00:00:00 | 3,24 | 3,24 | 3,23 | 3,23 | 3.400 | | 2005-04-08 | 00:00:00 | 3,20 | 3,23 | 3,20 | 3,23 | 3.000 | | 2005-04-11 | 00:00:00 | 3,11 | 3,23 | 3,11 | 3,15 | 27.000 | | 2005-04-12 | 00:00:00 | 3,15 | 3,15 | 3,05 | 3,10 | 32.000 | | 2005-04-14 | 00:00:00 | 3,10 | 3,12 | 3,00 | 3,00 | 29.100 | | 2005-04-15 | 00:00:00 | 2,95 | 3,04 | 2,90 | 2,90 | 10.800 | | 2005-04-19 | 00:00:00 | 2,95 | 3,02 | 2,95 | 3,02 | 7.000 | | 2005-04-20 | 00:00:00 | 3,09 | 3,14 | 3,08 | 3,08 | 32.000 | | 2005-04-21 | 00:00:00 | 3,12 | 3,12 | 3,05 | 3,10 | 7.200 | | 2005-04-22 | 00:00:00 | 3,03 | 3,03 | 2,84 | 2,93 | 23.300 | | 2005-04-25 | 00:00:00 | 2,83 | 2,94 | 2,83 | 2,87 | 4.600 | | 2005-04-26 | 00:00:00 | 3,05 | 3,05 | 2,98 | 3,00 | 2.000 | | 2005-04-27 | 00:00:00 | 2,94 | 2,94 | 2,94 | 2,94 | 1.500 | | 2005-04-28 | 00:00:00 | 2,76 | 2,80 | 2,75 | 2,75 | 34.600 | | 2005-04-29 | 00:00:00 | 2,75 | 2,79 | 2,69 | 2,75 | 44.000 | | 2005-05-02 | 00:00:00 | 2,81 | 2,81 | 2,70 | 2,70 | 19.900 | | 2005-05-03 | 00:00:00 | 2,80 | 2,80 | 2,77 | 2,77 | 5.700 | | 2005-05-04 | 00:00:00 | 2,77 | 2,78 | 2,66 | 2,72 | 52.300 | | 2005-05-05 | 00:00:00 | 2,65 | 2,70 | 2,60 | 2,63 | 19.500 | | 2005-05-06 | 00:00:00 | 2,65 | 2,65 | 2,40 | 2,53 | 174.300 | | 2005-05-09 | 00:00:00 | 2,70 | 2,70 | 2,58 | 2,58 | 24.600 | | 2005-05-10 | 00:00:00 | 2,60 | 2,60 | 2,57 | 2,59 | 19.900 | | 2005-05-11 | 00:00:00 | 2,51 | 2,59 | 2,51 | 2,59 | 6.200 | | 2005-05-12 | 00:00:00 | 2,51 | 2,55 | 2,42 | 2,45 | 79.200 | | 2005-05-13 | 00:00:00 | 2,47 | 2,59 | 2,47 | 2,52 | 31.100 | | 2005-05-16 | 00:00:00 | 2,52 | 2,52 | 2,42 | 2,42 | 14.700 | | 2005-05-17 | 00:00:00 | 2,44 | 2,59 | 2,44 | 2,59 | 7.700 | | 2005-05-18 | 00:00:00 | 2,60 | 2,80 | 2,60 | 2,80 | 23.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
