BiG | O banco que entende os seus valores.

SeaBridge Gold Inc (SA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/03/2026	617.138	-0,03%	31,36	30,24	32,055	31,34
13/03/2026	692.973	-3,89%	32,41	30,60	32,495	31,35
12/03/2026	320.776	-3,81%	34,00	32,11	34,00	32,62
11/03/2026	280.629	-2,64%	34,50	32,695	34,50	33,89
10/03/2026	285.439	2,38%	34,671	34,13	35,586	34,81
09/03/2026	362.698	1,30%	32,3314	31,2701	34,08	34,00
06/03/2026	283.502	0,86%	32,26	31,7601	34,10	33,55
05/03/2026	420.853	-4,76%	34,28	32,23	34,30	33,23
04/03/2026	359.180	-1,91%	36,80	34,63	36,80	34,91
03/03/2026	607.444	-9,47%	36,83	34,06	37,12	35,59
02/03/2026	449.277	-0,13%	39,35	37,75	40,41	39,30
27/02/2026	393.773	2,00%	38,82	38,366	39,39	39,35
26/02/2026	323.472	2,20%	38,15	36,8201	38,74	38,58
25/02/2026	240.952	0,94%	38,20	37,59	38,51	37,75
24/02/2026	324.029	2,83%	35,28	35,01	37,6599	37,40
23/02/2026	423.731	2,51%	36,00	35,52	37,00	36,37
20/02/2026	408.269	2,16%	34,8509	34,30	35,91	35,48
19/02/2026	365.305	5,05%	32,87	32,7651	34,79	34,73
18/02/2026	294.660	0,95%	33,2898	32,6727	33,625	33,06
17/02/2026	537.716	-3,71%	32,03	30,6401	33,09	32,75
13/02/2026	681.888	7,29%	32,6365	32,03	34,60	34,01
12/02/2026	529.590	-7,80%	34,39	31,68	34,53	31,70
11/02/2026	351.474	4,50%	33,82	32,42	34,415	34,38
10/02/2026	324.193	1,14%	32,20	31,87	33,17	32,91
09/02/2026	388.187	6,48%	30,60	30,60	32,5651	32,54
06/02/2026	329.255	6,76%	29,1636	28,91	30,55	30,55
05/02/2026	630.571	-4,94%	28,12	27,51	29,4699	28,10
04/02/2026	541.475	-0,27%	30,6682	28,2444	30,79	29,56
03/02/2026	680.641	6,58%	30,18	28,48	30,746	29,64
02/02/2026	771.135	-1,59%	27,80	27,41	29,2353	27,81
30/01/2026	1.056.767	-15,73%	30,83	28,13	31,67	28,26
29/01/2026	738.299	-3,18%	35,44	31,81	35,49	33,54
28/01/2026	503.545	0,96%	34,80	33,41	34,90	34,64
27/01/2026	630.241	1,60%	33,98	32,48	34,39	34,31
26/01/2026	1.094.439	-7,11%	37,78	33,77	37,78	33,77
23/01/2026	787.548	-1,54%	37,53	35,79	37,99	36,37
22/01/2026	920.399	12,83%	32,79	32,60	37,225	36,94
21/01/2026	765.511	-0,88%	33,89	32,21	34,64	32,74
20/01/2026	656.941	7,03%	32,19	31,76	33,155	33,03
16/01/2026	464.613	-1,47%	31,011	30,04	31,37	30,86
15/01/2026	424.301	-0,22%	31,08	30,75	31,7489	31,32
14/01/2026	649.737	0,84%	31,71	30,79	32,03	31,39
13/01/2026	446.183	-0,22%	31,51	30,70	31,76	31,13
12/01/2026	488.968	1,10%	32,00	31,19	32,29	31,20
09/01/2026	384.559	-1,15%	31,4636	30,48	31,73	30,86
08/01/2026	812.449	-1,67%	31,0245	30,65	31,70	31,22
07/01/2026	965.452	-0,69%	31,03	28,82	31,75	31,75
06/01/2026	890.946	3,43%	31,51	31,12	31,99	31,97
05/01/2026	706.325	3,62%	30,45	30,34	32,52	30,91
02/01/2026	316.964	0,81%	30,24	28,62	30,43	29,83
31/12/2025	336.846	-2,31%	30,08	29,56	30,715	29,59
30/12/2025	323.590	2,02%	30,5318	29,57	30,817	29,61
29/12/2025	585.988	-4,66%	29,49	29,1337	30,575	29,69
26/12/2025	345.510	0,58%	31,4995	30,70	31,57	31,14
24/12/2025	260.816	-2,49%	31,79	30,3377	31,91	30,96
23/12/2025	477.047	2,46%	31,21	30,26	31,87	31,69
22/12/2025	566.874	4,56%	30,5116	30,21	31,20	30,93
19/12/2025	735.656	3,97%	28,54	28,49	29,95	29,58
18/12/2025	534.222	-2,50%	29,32	28,31	29,99	28,45
17/12/2025	355.266	-0,10%	29,85	28,90	30,13	29,18
16/12/2025	387.351	2,35%	28,7964	28,43	29,55	29,21
15/12/2025	556.869	-4,45%	30,25	28,19	30,73	28,54
12/12/2025	330.870	-1,47%	31,05	29,21	31,21	29,87
11/12/2025	665.828	4,48%	29,09	28,88	30,52	30,31
10/12/2025	482.795	-0,92%	29,30	27,815	29,31	29,03
09/12/2025	503.212	2,38%	28,84	28,70	29,65	29,30
08/12/2025	404.048	-4,41%	30,11	28,57	30,19	28,62
05/12/2025	800.553	-2,35%	31,28	29,69	31,35	29,94
04/12/2025	614.026	3,83%	29,06	29,05	30,7202	30,66
03/12/2025	364.073	1,03%	29,70	29,10	29,83	29,53
02/12/2025	556.118	3,80%	27,87	27,83	29,3099	29,23
01/12/2025	427.562	0,90%	28,20	27,6101	28,65	28,16
28/11/2025	393.085	5,15%	27,25	27,06	28,16	27,93
26/11/2025	555.411	6,40%	25,38	25,38	26,88	26,78
25/11/2025	534.639	0,60%	25,2599	25,015	25,5795	25,17
24/11/2025	438.683	6,28%	23,97	23,72	25,15	25,02
21/11/2025	634.890	-1,50%	24,01	23,505	24,555	23,56
20/11/2025	509.119	-4,99%	25,40	23,98	26,00	23,98
19/11/2025	454.296	3,11%	25,00	24,703	25,695	25,24
18/11/2025	331.523	2,71%	23,97	23,71	24,65	24,48
17/11/2025	336.693	-0,13%	23,68	23,399	24,10	23,83
14/11/2025	442.699	2,24%	21,70	21,70	23,98	23,79
13/11/2025	805.151	-6,73%	25,1953	22,81	25,2023	23,27
12/11/2025	461.224	4,13%	24,00	23,88	25,43	24,97
11/11/2025	296.666	-1,07%	24,56	23,73	24,56	23,98
10/11/2025	389.409	6,36%	23,92	23,45	24,54	24,24
07/11/2025	261.117	2,17%	22,44	22,03	22,80	22,79
06/11/2025	252.122	-0,18%	22,72	22,25	23,00	22,31
05/11/2025	343.640	1,36%	22,55	22,00	22,847	22,36
04/11/2025	323.371	-6,24%	22,95	22,015	22,9666	22,09
03/11/2025	378.516	-1,43%	23,95	22,832	24,27	23,49
31/10/2025	335.356	-0,13%	23,86	23,26	24,10	23,83
30/10/2025	287.156	1,79%	23,54	23,40	24,0222	23,86
29/10/2025	533.879	1,96%	23,81	23,245	24,24	23,45
28/10/2025	425.779	2,72%	21,99	21,51	23,67	23,00
27/10/2025	588.922	-4,89%	22,56	21,69	23,115	22,39
24/10/2025	365.662	0,13%	23,15	23,12	24,046	23,54
23/10/2025	422.867	0,04%	24,00	23,25	24,07	23,51
22/10/2025	599.183	0,17%	22,50	22,30	23,71	23,50
21/10/2025	965.598	-11,77%	24,75	22,84	24,75	23,46