(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-18 | 00:00:00 | 2,60 | 2,80 | 2,60 | 2,80 | 23.900 | | 2005-05-19 | 00:00:00 | 2,93 | 2,93 | 2,85 | 2,90 | 25.000 | | 2005-05-20 | 00:00:00 | 2,82 | 2,82 | 2,80 | 2,80 | 3.900 | | 2005-05-24 | 00:00:00 | 2,50 | 2,88 | 2,50 | 2,88 | 700 | | 2005-05-25 | 00:00:00 | 2,60 | 2,80 | 2,60 | 2,80 | 11.300 | | 2005-05-26 | 00:00:00 | 2,75 | 2,75 | 2,62 | 2,75 | 3.500 | | 2005-05-27 | 00:00:00 | 2,75 | 2,78 | 2,60 | 2,68 | 18.500 | | 2005-05-30 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 10.000 | | 2005-05-31 | 00:00:00 | 2,70 | 2,90 | 2,70 | 2,90 | 20.500 | | 2005-06-01 | 00:00:00 | 2,90 | 2,90 | 2,71 | 2,73 | 5.800 | | 2005-06-02 | 00:00:00 | 2,75 | 2,86 | 2,75 | 2,85 | 26.200 | | 2005-06-03 | 00:00:00 | 2,82 | 2,87 | 2,82 | 2,87 | 5.500 | | 2005-06-06 | 00:00:00 | 2,88 | 2,88 | 2,76 | 2,76 | 7.700 | | 2005-06-07 | 00:00:00 | 2,75 | 2,75 | 2,70 | 2,70 | 5.700 | | 2005-06-08 | 00:00:00 | 2,71 | 2,78 | 2,70 | 2,70 | 13.600 | | 2005-06-09 | 00:00:00 | 2,70 | 2,70 | 2,69 | 2,69 | 6.100 | | 2005-06-10 | 00:00:00 | 2,70 | 2,85 | 2,70 | 2,85 | 43.100 | | 2005-06-13 | 00:00:00 | 2,85 | 3,05 | 2,85 | 2,94 | 56.200 | | 2005-06-14 | 00:00:00 | 2,99 | 3,04 | 2,96 | 2,99 | 6.400 | | 2005-06-15 | 00:00:00 | 2,97 | 3,05 | 2,97 | 3,04 | 23.800 | | 2005-06-16 | 00:00:00 | 3,05 | 3,19 | 3,05 | 3,17 | 57.100 | | 2005-06-17 | 00:00:00 | 3,17 | 3,25 | 3,11 | 3,25 | 55.100 | | 2005-06-20 | 00:00:00 | 3,25 | 3,25 | 3,12 | 3,22 | 20.600 | | 2005-06-21 | 00:00:00 | 3,15 | 3,15 | 3,07 | 3,15 | 26.000 | | 2005-06-22 | 00:00:00 | 3,20 | 3,21 | 3,17 | 3,20 | 25.200 | | 2005-06-23 | 00:00:00 | 3,13 | 3,13 | 3,13 | 3,13 | 1.100 | | 2005-06-24 | 00:00:00 | 3,18 | 3,18 | 3,18 | 3,18 | 6.100 | | 2005-06-27 | 00:00:00 | 3,13 | 3,18 | 3,13 | 3,15 | 8.100 | | 2005-06-28 | 00:00:00 | 3,13 | 3,13 | 3,05 | 3,05 | 4.900 | | 2005-06-29 | 00:00:00 | 3,02 | 3,05 | 3,00 | 3,02 | 23.000 | | 2005-06-30 | 00:00:00 | 3,11 | 3,15 | 3,09 | 3,12 | 14.400 | | 2005-07-04 | 00:00:00 | 3,14 | 3,14 | 2,99 | 2,99 | 12.000 | | 2005-07-05 | 00:00:00 | 3,03 | 3,25 | 3,02 | 3,25 | 54.900 | | 2005-07-06 | 00:00:00 | 3,25 | 3,28 | 3,20 | 3,25 | 17.100 | | 2005-07-07 | 00:00:00 | 3,54 | 3,77 | 3,52 | 3,68 | 182.500 | | 2005-07-08 | 00:00:00 | 3,71 | 3,85 | 3,71 | 3,85 | 104.600 | | 2005-07-11 | 00:00:00 | 3,88 | 4,00 | 3,86 | 3,95 | 22.900 | | 2005-07-12 | 00:00:00 | 3,99 | 3,99 | 3,83 | 3,85 | 38.100 | | 2005-07-13 | 00:00:00 | 3,85 | 3,85 | 3,79 | 3,85 | 51.300 | | 2005-07-14 | 00:00:00 | 3,84 | 3,85 | 3,79 | 3,85 | 75.800 | | 2005-07-15 | 00:00:00 | 3,85 | 3,85 | 3,81 | 3,85 | 36.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
