SeaBridge Gold Inc (SA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	229.465	3,65%	14,98	14,72	15,34	15,33
02/05/2023	209.329	5,19%	14,12	13,89	14,80	14,79
01/05/2023	112.832	0,14%	14,425	14,07	14,511	14,06
28/04/2023	104.811	0,50%	14,06	13,925	14,24	14,04
27/04/2023	104.386	0,50%	13,86	13,68	14,01	13,97
26/04/2023	123.928	-1,21%	14,24	13,88	14,30	13,90
25/04/2023	185.174	-0,99%	14,10	13,7843	14,21	14,07
24/04/2023	499.667	12,87%	13,165	13,08	14,23	14,21
21/04/2023	105.804	-1,95%	12,66	12,45	12,83	12,59
20/04/2023	69.542	-1,46%	13,08	12,82	13,1575	12,84
19/04/2023	109.377	-2,18%	13,06	13,01	13,25	13,03
18/04/2023	113.857	-0,60%	13,30	13,27	13,70	13,32
17/04/2023	132.697	-1,62%	13,52	13,20	13,57	13,40
14/04/2023	136.366	-2,23%	13,69	13,3495	13,87	13,62
13/04/2023	208.267	4,27%	13,65	13,65	14,11	13,93
12/04/2023	110.387	-0,30%	13,63	13,28	13,62	13,36
11/04/2023	81.453	1,90%	13,37	13,23	13,57	13,40
10/04/2023	86.120	-1,94%	13,24	13,08	13,32	13,15
06/04/2023	91.267	0,98%	13,25	13,08	13,42	13,41
05/04/2023	91.587	-2,07%	13,62	13,15	13,69	13,28
04/04/2023	156.246	3,75%	12,985	12,94	13,66	13,56
03/04/2023	105.707	0,85%	12,91	12,77	13,20	13,06
31/03/2023	174.571	-2,92%	13,31	12,83	13,465	12,95
30/03/2023	137.278	3,09%	13,06	13,015	13,36	13,34
29/03/2023	83.732	0,47%	12,81	12,7748	13,1382	12,94
28/03/2023	112.138	5,14%	12,30	12,215	12,90	12,88
27/03/2023	71.944	-0,33%	12,07	11,8585	12,27	12,25
24/03/2023	75.707	1,40%	12,24	12,10	12,4746	12,29
23/03/2023	101.003	2,02%	11,95	11,87	12,29	12,12
22/03/2023	117.207	2,59%	11,49	11,49	12,05	11,88
21/03/2023	167.801	-5,47%	11,945	11,46	12,01	11,58
20/03/2023	123.960	2,43%	12,13	11,98	12,26	12,25
17/03/2023	186.589	7,37%	11,34	11,27	12,11	11,95
16/03/2023	124.323	-2,03%	11,31	10,935	11,37	11,13
15/03/2023	166.371	-0,18%	11,68	11,21	11,73	11,36
14/03/2023	98.184	1,25%	11,24	11,12	11,425	11,38
13/03/2023	186.771	7,25%	10,75	10,87	11,30	11,24
10/03/2023	126.027	0,00%	10,75	10,425	10,875	10,48
09/03/2023	76.080	-0,19%	10,65	10,43	10,73	10,48
08/03/2023	83.398	-2,24%	10,78	10,4015	10,80	10,50
07/03/2023	82.713	-4,36%	11,00	10,69	11,08	10,74
06/03/2023	60.248	-1,23%	11,31	11,14	11,38	11,23
03/03/2023	83.959	1,16%	11,34	11,27	11,4796	11,37
02/03/2023	53.784	-1,49%	11,36	11,16	11,38	11,24
01/03/2023	96.042	3,83%	11,13	11,00	11,485	11,40
28/02/2023	63.423	1,39%	10,78	10,78	11,07	10,98
27/02/2023	95.452	1,50%	10,81	10,77	11,039	10,83
24/02/2023	91.139	-0,28%	10,50	10,44	10,69	10,67
23/02/2023	143.777	-2,02%	10,85	10,635	10,96	10,70
22/02/2023	97.790	-1,36%	10,94	10,80	11,045	10,92
21/02/2023	77.509	-1,86%	11,16	11,01	11,28	11,07
20/02/2023	61.846	-1,66%	11,38	11,082	11,38	11,28
17/02/2023	61.846	-1,66%	11,38	11,082	11,38	11,28
16/02/2023	95.045	-0,43%	11,40	11,24	11,62	11,47
15/02/2023	72.429	-2,70%	11,56	11,408	11,6099	11,52
14/02/2023	63.761	-0,34%	11,81	11,66	12,00	11,84
13/02/2023	45.240	-0,75%	11,77	11,765	11,97	11,88
10/02/2023	72.290	-1,32%	11,97	11,92	12,1939	11,97
09/02/2023	77.552	-3,27%	12,63	12,05	12,71	12,13
08/02/2023	45.609	-1,34%	12,75	12,52	12,8199	12,54
07/02/2023	86.261	-0,47%	12,74	12,451	12,79	12,63
06/02/2023	131.725	-0,63%	12,71	12,61	12,8525	12,69
03/02/2023	144.367	-2,96%	12,81	12,6599	12,95	12,77
02/02/2023	99.139	-2,37%	13,49	13,03	13,65	13,16
01/02/2023	70.333	2,43%	13,05	13,03	13,555	13,48
31/01/2023	98.775	0,08%	13,07	12,9719	13,24	13,16
30/01/2023	80.565	-2,81%	13,45	13,14	13,495	13,15
27/01/2023	111.733	-1,96%	13,62	13,49	13,82	13,53
26/01/2023	104.054	-1,71%	13,94	13,5579	14,01	13,80
25/01/2023	120.638	1,30%	13,58	13,57	14,16	14,06
24/01/2023	91.038	1,39%	13,69	13,4766	13,94	13,88
23/01/2023	960.933	-0,29%	13,54	13,42	13,70	13,69
20/01/2023	71.421	0,66%	13,51	13,50	13,794	13,73
19/01/2023	83.031	2,33%	13,47	13,3401	13,77	13,64
18/01/2023	93.202	-1,55%	13,80	13,30	13,81	13,33
17/01/2023	104.102	-3,84%	13,87	13,30	13,98	13,54
16/01/2023	108.473	2,88%	13,83	13,80	14,16	14,28
13/01/2023	108.473	2,88%	13,83	13,80	14,16	14,28
12/01/2023	68.622	0,87%	13,99	13,65	14,07	13,88
11/01/2023	62.265	0,00%	13,76	13,57	13,87	13,76
10/01/2023	71.832	-0,07%	13,76	13,495	13,79	13,76
09/01/2023	102.676	-0,79%	14,02	13,7001	14,02	13,77
06/01/2023	127.366	1,83%	13,90	13,567	14,0408	13,88
05/01/2023	80.939	-1,52%	13,66	13,325	13,70	13,63
04/01/2023	154.647	8,72%	13,03	12,98	13,84	13,84
03/01/2023	86.299	1,19%	12,82	12,58	13,13	12,73
02/01/2023	122.489	2,61%	12,35	12,19	12,60	12,58