SeaBridge Gold Inc (SA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	73.104	0,00%	13,95	13,55	13,95	13,69
28/06/2024	73.104	-0,73%	13,95	13,55	13,95	13,69
27/06/2024	63.904	-0,22%	13,96	13,731	14,12	13,79
26/06/2024	45.351	-0,93%	13,76	13,71	14,02	13,82
25/06/2024	57.402	-2,99%	14,25	13,92	14,30	13,95
24/06/2024	55.486	-0,48%	14,53	14,33	14,73	14,38
21/06/2024	307.881	-2,69%	14,79	14,19	14,79	14,45
20/06/2024	101.106	1,78%	14,68	14,53	14,88	14,85
19/06/2024	76.649	0,00%	14,29	14,29	14,65	14,59
18/06/2024	76.649	0,83%	14,29	14,29	14,65	14,59
17/06/2024	129.743	-0,69%	14,40	14,3001	14,51	14,37
14/06/2024	121.006	0,84%	14,45	14,34	14,56	14,47
13/06/2024	143.635	-2,58%	14,685	14,2218	14,75	14,35
12/06/2024	121.468	0,20%	15,05	14,57	15,1107	14,73
11/06/2024	121.422	0,14%	14,60	14,50	14,77	14,70
10/06/2024	98.923	1,03%	14,60	14,5259	14,74	14,68
07/06/2024	224.562	-6,68%	14,90	14,52	14,9599	14,53
06/06/2024	137.446	2,17%	15,185	15,18	15,69	15,57
05/06/2024	220.187	3,25%	14,84	14,6201	15,33	15,2299
04/06/2024	187.928	-6,41%	15,30	14,70	15,351	14,75
03/06/2024	108.492	-0,57%	15,95	15,5701	16,25	15,76
31/05/2024	189.610	-1,86%	16,25	15,60	16,25	15,85
30/05/2024	236.291	2,67%	15,67	15,601	16,155	16,15
29/05/2024	187.648	-0,95%	15,69	15,50	15,85	15,73
28/05/2024	421.774	7,59%	15,09	15,04	15,8899	15,88
27/05/2024	57.991	0,00%	14,67	14,59	14,80	14,76
24/05/2024	57.991	-0,47%	14,67	14,59	14,80	14,76
23/05/2024	201.482	-2,97%	14,84	14,375	14,88	14,39
22/05/2024	240.714	-4,08%	15,25	14,78	15,30	14,83
21/05/2024	235.330	0,72%	15,375	15,21	15,715	15,46
20/05/2024	349.254	1,45%	15,29	15,06	15,40	15,35
17/05/2024	471.134	6,33%	14,71	14,65	15,13	15,29
16/05/2024	402.749	-3,81%	14,68	14,26	14,91	14,38
15/05/2024	259.273	-0,99%	15,22	14,82	15,30	14,96
14/05/2024	239.687	-0,92%	15,23	14,77	15,4432	15,11
13/05/2024	189.025	0,00%	15,39	15,09	15,485	15,25
10/05/2024	197.870	-0,52%	15,455	15,2101	15,46	15,25
09/05/2024	258.238	2,41%	15,24	15,06	15,41	15,33
08/05/2024	135.740	-0,86%	15,01	14,81	15,1392	14,97
07/05/2024	149.862	-0,46%	15,01	14,90	15,22	15,10
06/05/2024	144.096	2,02%	15,25	15,09	15,42	15,17
03/05/2024	179.667	-1,07%	15,00	14,72	15,2199	14,87
02/05/2024	169.118	-0,86%	15,08	14,85	15,17	15,03
01/05/2024	223.566	1,07%	15,08	14,94	15,49	15,16
30/04/2024	258.292	-6,25%	15,50	14,99	15,6898	15,00
29/04/2024	272.891	0,69%	16,11	15,7648	16,15	16,00
26/04/2024	244.946	2,06%	15,77	15,4337	15,90	15,89
25/04/2024	320.102	2,70%	14,73	15,05	15,66	15,57
24/04/2024	327.847	3,59%	14,73	14,6657	15,36	15,155
23/04/2024	246.177	1,67%	14,20	14,1007	14,925	14,63
22/04/2024	306.355	-6,07%	14,75	14,34	14,87	14,39
19/04/2024	170.062	1,46%	15,045	15,01	15,45	15,32
18/04/2024	209.037	-2,39%	15,715	15,0552	15,79	15,10
17/04/2024	225.671	0,78%	15,43	15,34	15,77	15,47
16/04/2024	294.247	0,46%	14,90	14,74	15,49	15,35
15/04/2024	280.901	-1,23%	16,60	15,19	15,7325	15,28
12/04/2024	475.016	-5,21%	16,60	15,37	16,7099	15,47
11/04/2024	217.562	1,87%	16,155	15,89	16,3199	16,32
10/04/2024	246.036	-0,44%	16,13	15,482	16,3125	16,02
09/04/2024	275.767	1,32%	16,13	15,85	16,28	16,09
08/04/2024	291.665	-1,79%	16,48	15,72	16,48	15,88
05/04/2024	295.480	1,00%	16,05	15,88	16,51	16,17
04/04/2024	380.660	-3,78%	16,61	15,91	16,70	16,02
03/04/2024	354.784	2,78%	16,25	16,06	16,68	16,65
02/04/2024	362.905	2,34%	15,51	15,8301	16,215	16,20
01/04/2024	505.580	4,70%	15,51	15,165	15,87	15,83
28/03/2024	644.437	9,41%	14,08	13,86	15,26	15,12
27/03/2024	219.291	5,26%	13,31	13,30	13,852	13,82
26/03/2024	114.400	-0,15%	13,32	13,12	13,46	13,13
25/03/2024	108.142	1,14%	13,38	13,1201	13,54	13,34
22/03/2024	100.159	-1,05%	13,32	13,16	13,4399	13,19
21/03/2024	226.762	-0,60%	13,79	13,27	13,85	13,33
20/03/2024	227.110	5,43%	12,64	12,59	13,57	13,41
19/03/2024	202.091	-2,45%	12,95	12,65	13,0999	12,72
18/03/2024	206.177	-2,83%	13,415	13,02	13,48	13,04
15/03/2024	321.879	0,68%	13,28	13,2715	13,555	13,42
14/03/2024	204.369	-2,20%	13,48	13,20	13,54	13,33
13/03/2024	182.987	1,11%	13,59	13,43	13,76	13,63
12/03/2024	169.825	-1,89%	13,60	13,25	13,62	13,48
11/03/2024	220.856	1,18%	13,59	13,50	13,8898	13,74
08/03/2024	329.642	-1,02%	13,14	13,56	14,1499	13,58
07/03/2024	413.135	5,54%	13,14	13,1199	13,73	13,72
06/03/2024	275.070	4,08%	12,665	12,61	13,14	13,00
05/03/2024	249.322	0,32%	12,62	12,382	12,7291	12,49
04/03/2024	359.094	6,23%	11,52	11,80	12,44	12,45
01/03/2024	201.466	3,44%	11,52	11,275	11,8198	11,72
29/02/2024	135.958	1,61%	11,42	11,25	11,505	11,33
28/02/2024	176.723	-4,46%	11,51	11,11	11,825	11,15
27/02/2024	140.851	-0,34%	11,55	11,65	11,825	11,67
26/02/2024	110.347	-0,26%	11,55	11,52	11,719	11,71
23/02/2024	177.077	1,47%	11,68	11,55	11,7858	11,74
22/02/2024	291.151	-1,87%	11,68	11,505	11,83	11,57
21/02/2024	300.780	1,73%	11,27	11,52	11,83	11,79
20/02/2024	348.190	3,67%	11,32	11,28	11,6099	11,59
19/02/2024	192.658	0,00%	11,32	11,06	11,35	11,18
16/02/2024	192.658	18,31%	11,32	11,06	11,35	11,18
15/02/2024	1.098.887	19,26%	9,38	10,03	11,335	11,27
14/02/2024	186.509	0,21%	9,38	9,31	9,475	9,45
13/02/2024	304.317	-6,36%	9,90	9,37	9,88	9,43
12/02/2024	144.523	1,41%	9,95	9,85	10,155	10,07