SeaBridge Gold Inc (SA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	227.988	1,75%	11,50	11,50	11,98	11,66
19/09/2023	107.615	-3,62%	11,91	11,46	12,00	11,46
18/09/2023	213.095	6,73%	11,19	11,33	12,01	11,89
15/09/2023	122.115	1,18%	11,19	11,14	11,38	11,14
14/09/2023	141.354	1,10%	10,97	10,90	11,20	11,01
13/09/2023	81.049	-0,55%	10,95	10,8701	11,0199	10,89
12/09/2023	71.333	-0,36%	10,97	10,94	11,1099	10,95
11/09/2023	76.415	1,29%	10,915	10,95	11,2501	10,99
08/09/2023	90.382	-1,18%	10,89	10,82	11,13	10,85
07/09/2023	91.324	-1,79%	11,12	10,97	11,162	10,98
06/09/2023	90.377	0,72%	10,98	10,98	11,29	11,18
05/09/2023	144.698	-3,48%	11,40	11,09	11,49	11,10
04/09/2023	68.115	-2,13%	12,00	11,51	11,995	11,50
01/09/2023	68.115	-2,13%	12,00	11,51	11,995	11,50
31/08/2023	79.630	-1,26%	11,93	11,6698	11,95	11,75
30/08/2023	112.991	-1,65%	12,15	11,80	12,15	11,89
29/08/2023	90.989	1,09%	11,89	11,925	12,16	12,09
28/08/2023	141.696	4,55%	11,41	11,46	12,04	11,96
25/08/2023	76.703	-2,14%	11,69	11,28	11,69	11,43
24/08/2023	82.744	-0,93%	11,71	11,59	11,96	11,68
23/08/2023	128.990	2,14%	11,64	11,64	12,0301	11,7864
22/08/2023	56.594	2,21%	11,32	11,2279	11,545	11,54
21/08/2023	76.879	-0,22%	11,30	11,14	11,41	11,295
18/08/2023	79.856	0,67%	11,20	11,1318	11,39	11,315
17/08/2023	70.331	0,09%	11,34	11,1899	11,35	11,26
16/08/2023	80.679	-0,75%	11,28	11,22	11,45	11,265
15/08/2023	87.048	-2,83%	11,75	11,35	11,74	11,35
14/08/2023	64.331	-1,43%	11,59	11,55	11,7835	11,69
11/08/2023	56.667	0,85%	11,71	11,64	11,87	11,87
10/08/2023	66.620	0,00%	11,79	11,5301	11,89	11,77
09/08/2023	109.185	-0,93%	11,84	11,61	11,90	11,78
08/08/2023	85.956	-1,00%	11,85	11,75	11,9599	11,90
07/08/2023	105.094	-0,21%	11,94	11,85	12,08	12,025
04/08/2023	85.568	1,69%	12,03	11,93	12,22	12,05
03/08/2023	77.445	-1,90%	12,15	11,85	12,19	11,85
02/08/2023	184.100	-2,58%	12,32	11,93	12,335	12,08
01/08/2023	97.039	-2,82%	12,45	12,30	12,549	12,40
31/07/2023	80.919	2,61%	12,09	12,37	12,90	12,60
28/07/2023	115.013	2,16%	12,09	12,09	12,42	12,28
27/07/2023	213.816	-6,75%	12,61	12,03	12,9399	12,02
26/07/2023	91.387	0,08%	12,88	12,7127	12,9399	12,89
25/07/2023	87.817	0,78%	12,90	12,79	12,9798	12,88
24/07/2023	82.805	-1,08%	12,90	12,7209	13,00	12,78
21/07/2023	79.187	-1,07%	13,02	12,855	13,05	12,92
20/07/2023	108.640	-3,47%	13,48	13,05	13,51	13,06
19/07/2023	93.539	0,37%	13,46	13,475	13,65	13,53
18/07/2023	172.009	1,74%	13,27	13,245	13,63	13,48
17/07/2023	102.831	0,99%	13,03	12,965	13,2899	13,25
14/07/2023	113.140	-1,13%	13,31	13,025	13,33	13,13
13/07/2023	183.282	-0,30%	13,39	13,10	13,47	13,28
12/07/2023	190.495	6,39%	12,77	12,73	13,35	13,32
11/07/2023	223.466	2,20%	12,49	12,4193	12,78	12,52
10/07/2023	131.104	2,94%	11,87	11,84	12,26	12,25
07/07/2023	110.547	-0,08%	12,00	11,88	12,13	11,90
06/07/2023	103.499	-2,30%	12,07	11,865	12,0982	11,91
05/07/2023	110.572	-1,14%	12,16	12,19	12,42	12,19
04/07/2023	79.390	3,65%	12,16	12,16	12,405	12,49
03/07/2023	79.390	3,65%	12,16	12,16	12,405	12,49
30/06/2023	145.246	3,52%	11,63	11,55	12,055	12,05
29/06/2023	151.278	1,75%	11,37	11,25	11,66	11,64
28/06/2023	190.844	-3,38%	11,66	11,3363	11,71	11,44
27/06/2023	111.718	-2,07%	12,11	11,76	12,21	11,84
26/06/2023	71.463	0,33%	12,045	11,99	12,20	12,09
23/06/2023	126.075	-2,11%	12,36	11,995	12,3979	12,05
22/06/2023	123.263	0,08%	12,24	12,13	12,405	12,31
21/06/2023	143.485	0,41%	12,02	12,04	12,33	12,30
20/06/2023	154.644	-2,39%	12,39	12,2001	12,455	12,25
19/06/2023	176.146	0,88%	12,39	12,42	12,645	12,55
16/06/2023	176.146	0,88%	12,39	12,42	12,645	12,55
15/06/2023	125.577	-0,08%	12,27	12,11	12,47	12,44
14/06/2023	151.612	-1,43%	12,69	12,327	12,77	12,45
13/06/2023	153.510	-2,40%	13,05	12,62	13,1125	12,63
12/06/2023	212.555	-2,41%	13,20	12,70	13,15	12,94
09/06/2023	74.734	-2,86%	13,48	13,26	13,585	13,26
08/06/2023	95.865	1,94%	13,59	13,53	13,7199	13,65
07/06/2023	115.168	-2,90%	13,77	13,3401	13,97	13,39
06/06/2023	79.413	-2,13%	13,96	13,7101	14,10	13,79
05/06/2023	100.831	0,57%	13,935	13,86	14,16	14,09
02/06/2023	158.323	-0,99%	13,76	13,82	14,3699	14,01
01/06/2023	205.631	4,12%	13,76	13,665	14,175	14,15
31/05/2023	155.461	-1,30%	13,43	13,18	13,59	13,59
30/05/2023	155.461	-1,30%	13,43	13,18	13,59	13,275
29/05/2023	132.974	0,75%	13,43	13,32	13,58	13,45
26/05/2023	132.974	0,75%	13,43	13,32	13,58	13,45
25/05/2023	157.645	-1,27%	13,39	13,25	13,505	13,27
24/05/2023	109.845	-3,24%	13,77	13,381	13,8584	13,44
23/05/2023	140.914	1,61%	13,50	13,50	13,955	13,89
22/05/2023	118.548	0,37%	13,67	13,60	13,7999	13,67
19/05/2023	179.513	-0,95%	13,80	13,4601	13,90	13,62
18/05/2023	218.595	-0,87%	13,57	13,44	13,77	13,75
17/05/2023	164.271	-1,91%	14,055	13,595	14,08	13,87
16/05/2023	200.805	-7,58%	15,55	14,03	15,21	14,14
15/05/2023	99.064	-1,48%	15,55	15,2715	15,845	15,30
12/05/2023	145.412	2,37%	15,17	15,04	15,565	15,53
11/05/2023	180.666	-3,93%	15,57	15,15	15,78	15,17
10/05/2023	113.784	-1,87%	16,19	15,59	16,16	15,79
09/05/2023	156.118	1,45%	15,84	15,80	16,17	16,09
08/05/2023	135.961	0,44%	15,83	15,62	16,10	15,86
05/05/2023	170.124	0,45%	15,28	15,07	15,83	15,79
04/05/2023	269.493	2,54%	15,55	15,445	16,02	15,72