SeaBridge Gold Inc (SA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	297.224	-0,80%	9,95	9,88	10,07	9,93
08/02/2024	191.430	-2,06%	10,33	10,001	10,2199	10,01
07/02/2024	140.423	-1,73%	10,38	10,22	10,44	10,22
06/02/2024	182.695	-0,19%	10,38	10,3029	10,505	10,40
05/02/2024	150.636	-1,51%	10,61	10,1792	10,45	10,42
02/02/2024	157.193	-3,56%	10,61	10,4101	10,62	10,58
01/02/2024	170.006	4,38%	10,82	10,65	11,00	10,97
31/01/2024	178.070	-1,87%	10,82	10,51	11,0369	10,51
30/01/2024	173.067	-1,38%	10,81	10,61	10,88	10,71
29/01/2024	156.473	4,42%	10,40	10,2507	10,93	10,86
26/01/2024	92.270	-0,57%	10,41	10,405	10,5152	10,40
25/01/2024	82.367	1,46%	10,57	10,2811	10,54	10,46
24/01/2024	188.541	-1,53%	10,57	10,1801	10,68	10,31
23/01/2024	107.077	0,77%	10,435	10,276	10,50	10,47
22/01/2024	135.535	-1,61%	10,35	10,32	10,52	10,39
19/01/2024	97.316	-0,66%	10,64	10,3799	10,74	10,56
18/01/2024	133.742	-0,47%	10,59	10,51	10,6899	10,63
17/01/2024	237.839	-1,20%	10,59	10,34	10,71	10,68
16/01/2024	162.676	-3,91%	11,06	10,78	11,1699	10,81
15/01/2024	102.977	2,83%	11,28	11,1503	11,51	11,25
12/01/2024	102.977	2,83%	11,28	11,1503	11,51	11,25
11/01/2024	108.117	-1,44%	11,11	10,87	11,14	10,94
10/01/2024	102.025	-0,98%	11,25	11,07	11,23	11,10
09/01/2024	105.450	-1,15%	11,30	11,17	11,3697	11,21
08/01/2024	123.997	-0,26%	11,30	11,22	11,4483	11,34
05/01/2024	244.907	1,79%	11,37	11,11	11,667	11,37
04/01/2024	671.896	-5,82%	12,12	11,01	11,815	11,17
03/01/2024	372.119	-0,08%	12,12	11,3999	12,12	11,86
02/01/2024	262.882	-2,14%	12,12	11,81	12,12	11,87
29/12/2023	227.242	-1,54%	12,78	11,81	12,22	12,13
28/12/2023	217.142	-4,94%	12,78	12,315	12,7864	12,32
27/12/2023	166.411	1,97%	12,67	12,638	13,00	12,96
26/12/2023	139.723	1,11%	12,76	12,55	12,7981	12,71
22/12/2023	209.484	0,96%	12,77	12,555	13,1399	12,57
21/12/2023	152.782	1,47%	12,50	12,3501	12,555	12,45
20/12/2023	177.741	-0,89%	12,41	12,245	12,53	12,27
19/12/2023	177.219	0,65%	12,38	12,31	12,64	12,38
18/12/2023	198.955	1,07%	12,02	12,09	12,4199	12,30
15/12/2023	192.190	0,08%	12,02	11,99	12,30	12,17
14/12/2023	353.739	2,70%	12,21	11,97	12,56	12,16
13/12/2023	257.659	9,02%	11,04	10,71	11,85	11,84
12/12/2023	299.662	-2,86%	11,04	10,71	11,13	10,86
11/12/2023	248.954	-3,04%	11,355	10,9511	11,34	11,18
08/12/2023	557.415	3,50%	10,92	10,89	11,535	11,53
07/12/2023	216.591	-2,20%	11,36	11,1093	11,43	11,14
06/12/2023	209.563	-1,81%	11,76	11,38	11,73	11,39
05/12/2023	226.309	-5,77%	12,19	11,585	12,2461	11,60
04/12/2023	228.045	-2,69%	12,31	12,20	12,66	12,31
01/12/2023	255.248	2,10%	12,25	12,25	12,645	12,65
30/11/2023	201.300	0,08%	12,32	12,24	12,45	12,39
29/11/2023	240.945	-0,08%	12,32	12,12	12,45	12,38
28/11/2023	371.931	1,64%	11,80	12,0701	12,40	12,39
27/11/2023	324.269	4,55%	11,80	11,80	12,22	12,19
24/11/2023	60.349	2,55%	11,45	11,36	11,7199	11,66
23/11/2023	156.039	-1,28%	11,74	11,305	11,80	11,55
22/11/2023	153.187	-2,82%	11,74	11,305	11,80	11,37
21/11/2023	179.333	1,47%	11,85	11,67	11,96	11,70
20/11/2023	133.222	-0,78%	11,60	11,45	11,7399	11,53
17/11/2023	112.212	-0,94%	11,80	11,57	11,90	11,62
16/11/2023	151.042	0,51%	11,66	11,63	11,90	11,73
15/11/2023	179.766	-1,02%	11,70	11,56	11,86	11,67
14/11/2023	252.125	8,17%	11,10	11,05	11,85	11,79
13/11/2023	108.854	0,28%	10,74	10,67	11,09	10,90
10/11/2023	200.992	-1,45%	11,01	10,68	10,92	10,87
09/11/2023	166.109	0,27%	11,01	10,96	11,415	11,03
08/11/2023	134.808	-1,52%	11,035	10,9802	11,18	11,00
07/11/2023	261.665	-5,82%	11,70	11,025	11,70	11,17
06/11/2023	160.532	1,28%	11,71	11,70	11,99	11,86
03/11/2023	234.039	3,76%	11,17	11,482	11,815	11,715
02/11/2023	293.673	2,08%	11,17	11,00	11,30	11,29
01/11/2023	147.531	0,91%	10,97	10,82	11,105	11,06
31/10/2023	191.054	-2,49%	11,26	10,94	11,47	10,96
30/10/2023	167.835	2,28%	10,80	10,91	11,35	11,24
27/10/2023	100.005	1,63%	10,80	10,51	10,9326	10,895
26/10/2023	172.542	-1,92%	10,84	10,36	11,39	10,72
25/10/2023	121.652	-3,10%	11,16	10,93	11,39	10,93
24/10/2023	137.034	0,09%	11,27	11,00	11,30	11,28
23/10/2023	218.793	-2,59%	11,27	11,00	11,51	11,27
20/10/2023	169.430	0,52%	11,44	11,51	11,9502	11,57
19/10/2023	111.280	-0,17%	11,77	11,281	11,51	11,51
18/10/2023	171.040	-0,52%	11,455	11,50	11,85	11,53
17/10/2023	111.247	1,49%	11,455	11,4334	11,65	11,59
16/10/2023	118.354	-0,18%	11,45	11,3911	11,73	11,42
13/10/2023	189.251	6,32%	11,17	11,1193	11,56	11,44
12/10/2023	113.382	-3,50%	11,055	10,755	11,16	10,76
11/10/2023	137.333	2,20%	11,055	10,91	11,16	11,15
10/10/2023	249.097	2,73%	10,765	10,60	10,97	10,91
09/10/2023	158.823	3,21%	10,45	10,4101	10,74	10,62
06/10/2023	112.328	2,39%	9,78	10,10	10,42	10,29
05/10/2023	156.371	1,82%	9,97	9,72	10,11	10,05
04/10/2023	171.486	-1,30%	9,97	9,7987	10,065	9,87
03/10/2023	210.433	0,50%	9,83	9,7275	10,0971	10,00
02/10/2023	243.279	-5,69%	10,36	9,90	10,49	9,95
29/09/2023	159.167	-2,68%	11,03	10,42	11,0699	10,55
28/09/2023	124.740	0,28%	10,83	10,65	10,8607	10,84
27/09/2023	135.249	-1,82%	11,01	10,64	11,10	10,81
26/09/2023	183.132	-2,39%	11,02	10,95	11,31	11,01
25/09/2023	187.653	1,53%	11,02	10,94	11,31	11,28
22/09/2023	81.441	-1,42%	11,43	11,10	11,495	11,11
21/09/2023	139.004	-3,35%	11,50	11,13	11,4383	11,27