SeaBridge Gold Inc (SA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	122.489	2,61%	12,35	12,19	12,60	12,58
29/12/2022	123.276	0,74%	12,30	12,16	12,44	12,26
28/12/2022	156.833	-4,70%	12,66	12,06	12,77	12,17
27/12/2022	244.309	4,25%	12,12	12,10	12,86	12,77
23/12/2022	45.558	1,52%	11,95	11,79	12,305	12,2325
22/12/2022	85.388	-0,74%	11,93	11,7101	12,11	12,05
21/12/2022	113.601	2,97%	11,84	11,82	12,22	12,14
20/12/2022	267.131	6,31%	11,255	11,255	11,94	11,79
19/12/2022	158.276	-1,25%	11,31	10,975	11,33	11,09
16/12/2022	333.631	-0,18%	11,26	11,10	11,40	11,23
15/12/2022	109.760	-5,94%	11,67	11,25	11,67	11,25
14/12/2022	124.642	-1,08%	11,95	11,71	12,06	11,96
13/12/2022	148.263	2,03%	12,12	11,94	12,5164	12,09
12/12/2022	193.564	-1,00%	11,80	11,61	11,89	11,85
09/12/2022	138.997	1,06%	12,26	11,96	12,36	12,35
08/12/2022	113.176	-0,16%	12,43	12,19	12,48	12,22
07/12/2022	72.413	0,16%	12,44	12,15	12,517	12,24
06/12/2022	255.744	-0,89%	12,50	12,15	12,49	12,22
05/12/2022	466.791	-3,97%	12,65	12,24	12,661	12,33
02/12/2022	312.653	-1,00%	12,62	12,52	13,05	12,83
01/12/2022	577.848	3,76%	12,86	12,645	13,11	12,96
30/11/2022	334.235	4,87%	12,14	11,96	12,585	12,49
29/11/2022	406.487	1,80%	11,80	11,7002	12,045	11,91
28/11/2022	474.216	-5,57%	12,20	11,61	12,28	11,70
25/11/2022	150.204	-2,36%	12,59	12,3731	12,60	12,40
24/11/2022	374.808	1,76%	12,35	12,3036	12,78	12,70
23/11/2022	374.808	1,76%	12,35	12,3036	12,78	12,70
22/11/2022	381.871	4,70%	12,18	12,20	12,55	12,48
21/11/2022	504.704	-0,91%	12,28	11,7401	12,55	11,92
18/11/2022	285.324	-1,23%	12,03	11,88	12,172	12,03
17/11/2022	411.832	-0,08%	11,87	11,75	12,29	12,18
16/11/2022	159.812	-1,22%	12,15	12,14	12,32	12,19
15/11/2022	227.348	-2,06%	12,615	12,1346	12,735	12,37
14/11/2022	97.556	-0,64%	12,48	12,2554	12,615	12,50
11/11/2022	111.833	-2,65%	12,44	12,345	12,58	12,48
10/11/2022	114.817	6,60%	12,30	12,19	12,58	12,43
09/11/2022	116.232	-2,59%	11,90	11,54	12,06	11,64
08/11/2022	229.801	6,57%	11,15	11,10	12,02	11,90
07/11/2022	64.159	0,22%	11,24	11,002	11,285	11,175
04/11/2022	105.033	9,43%	10,78	10,62	11,13	11,14
03/11/2022	140.519	-1,17%	10,19	10,0258	10,35	10,18
02/11/2022	106.053	-6,36%	11,00	10,26	11,08	10,30
01/11/2022	74.271	2,80%	11,09	10,85	11,12	11,00
31/10/2022	65.188	-2,02%	10,73	10,6315	10,80	10,70
28/10/2022	75.672	-1,45%	11,49	10,70	11,05	10,91
27/10/2022	297.565	-3,57%	11,49	10,96	11,63	11,07
26/10/2022	236.344	1,86%	11,45	11,20	11,72	11,48
25/10/2022	101.968	-1,24%	11,41	11,1132	11,62	11,18
24/10/2022	155.798	-0,79%	11,21	11,11	11,50	11,32
21/10/2022	80.259	5,74%	10,67	10,67	11,473	11,42
20/10/2022	73.662	0,47%	10,72	10,70	11,082	10,79
19/10/2022	72.216	-2,72%	10,80	10,635	10,8373	10,74
18/10/2022	29.372	-2,95%	11,19	10,9301	11,325	11,02
17/10/2022	74.631	3,36%	11,19	11,03	11,2839	11,08
14/10/2022	145.232	-6,78%	11,07	10,71	11,35	10,72
13/10/2022	75.569	-0,60%	11,00	10,77	11,54	11,51
12/10/2022	75.345	0,26%	11,55	11,35	11,72	11,58
11/10/2022	78.210	-1,95%	11,7899	11,52	12,04	11,55
10/10/2022	65.365	-3,05%	11,81	11,6915	12,06	11,78
07/10/2022	69.103	-6,18%	12,57	12,10	12,68	12,15
06/10/2022	66.774	-0,12%	12,73	12,52	12,95	12,845
05/10/2022	62.260	-0,77%	12,74	12,37	12,87	12,86
04/10/2022	130.329	0,70%	13,08	12,82	13,21	12,96
03/10/2022	122.242	8,24%	12,49	12,04	12,88	12,87
30/09/2022	175.466	1,45%	11,78	11,64	12,11	11,87
29/09/2022	57.825	2,50%	11,33	11,25	11,72	11,705
28/09/2022	128.165	8,46%	10,89	10,68	11,47	11,41
27/09/2022	146.262	0,19%	10,67	10,46	10,97	10,52
26/09/2022	189.540	-5,38%	10,88	10,345	11,03	10,47
23/09/2022	242.831	-10,91%	11,82	10,98	12,00	11,065
22/09/2022	118.629	-0,48%	12,66	12,32	12,73	12,42
21/09/2022	91.369	0,56%	12,45	12,21	12,84	12,48
20/09/2022	129.771	-2,97%	12,44	12,24	12,50	12,41
19/09/2022	116.800	2,98%	12,45	12,32	12,79	12,80
16/09/2022	122.278	0,65%	12,13	12,0469	12,54	12,40
15/09/2022	142.476	-2,53%	12,38	12,0701	12,57	12,32
14/09/2022	93.859	0,28%	12,75	12,52	12,745	12,62
13/09/2022	94.043	-4,62%	12,78	12,54	13,08	12,59
12/09/2022	101.742	2,17%	13,03	12,96	13,34	13,16
09/09/2022	59.554	3,45%	12,66	12,6701	12,911	12,90
08/09/2022	87.049	1,88%	12,13	12,05	12,47	12,49
07/09/2022	193.661	4,16%	11,67	11,61	12,285	12,26
06/09/2022	77.915	5,15%	12,235	11,7584	12,37	11,77
05/09/2022	157.835	5,15%	11,67	11,53	12,204	12,04
02/09/2022	157.835	5,15%	11,67	11,53	12,204	12,04
01/09/2022	189.438	-5,46%	11,815	11,39	11,905	11,43
31/08/2022	119.145	-1,43%	12,14	12,03	12,40	12,09
30/08/2022	71.873	-3,92%	12,64	12,25	12,68	12,27
29/08/2022	115.427	-0,39%	12,72	12,56	13,0297	12,78
26/08/2022	113.069	-5,52%	13,665	12,80	13,665	12,83
25/08/2022	41.019	0,44%	13,65	13,35	13,70	13,58
24/08/2022	71.467	2,04%	13,26	13,04	13,54	13,52
23/08/2022	41.210	1,77%	13,00	13,00	13,51	13,23
22/08/2022	74.182	-0,84%	12,91	12,85	13,115	13,00
19/08/2022	67.447	-2,38%	13,50	13,05	13,48	13,11
18/08/2022	39.954	0,15%	13,52	13,3101	13,654	13,44
17/08/2022	80.493	-2,68%	13,70	13,20	13,775	13,42
16/08/2022	69.738	-0,76%	13,665	13,41	13,8269	13,795
15/08/2022	53.330	-0,86%	13,72	13,47	13,90	13,90
12/08/2022	60.336	3,09%	13,63	13,62	14,11	14,02