(Login BolsaPT & Canal Forex) |
|
SOLITARIO EXPLORA - [Ticker: SLR.TO] | | Última Trade | 0,380 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.04 (+0.90%) | Capitalização Bolsista | 0 | Bid / Ask | 0,780 x 0 - 0,800 x 0 | EPS | 0,00 | Abertura | 0,390 | PER | 0,00% | Máximo | 0,390 | Pagamento Dividendo | | Mínimo | 0,380 | Data Ex-Dividendo | | Fecho Anterior | 0,420 | Yield | | Volume | 3.000 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para SLR.TO de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-01-17 | 00:00:00 | 2,10 | 2,29 | 2,10 | 2,29 | 106.000 | 2006-01-18 | 00:00:00 | 2,29 | 2,33 | 2,18 | 2,18 | 53.400 | 2006-01-19 | 00:00:00 | 2,20 | 2,35 | 2,18 | 2,27 | 35.700 | 2006-01-20 | 00:00:00 | 2,27 | 2,27 | 2,09 | 2,15 | 40.100 | 2006-01-23 | 00:00:00 | 2,12 | 2,19 | 2,12 | 2,14 | 15.900 | 2006-01-24 | 00:00:00 | 2,15 | 2,20 | 2,15 | 2,20 | 4.800 | 2006-01-25 | 00:00:00 | 2,24 | 2,25 | 2,20 | 2,22 | 23.300 | 2006-01-26 | 00:00:00 | 2,21 | 2,30 | 2,20 | 2,23 | 17.700 | 2006-01-27 | 00:00:00 | 2,25 | 2,35 | 2,25 | 2,35 | 47.600 | 2006-01-30 | 00:00:00 | 2,35 | 2,35 | 2,28 | 2,34 | 52.700 | 2006-01-31 | 00:00:00 | 2,34 | 2,36 | 2,34 | 2,35 | 12.800 | 2006-02-01 | 00:00:00 | 2,36 | 2,48 | 2,34 | 2,35 | 60.500 | 2006-02-02 | 00:00:00 | 2,36 | 2,36 | 2,25 | 2,30 | 17.100 | 2006-02-03 | 00:00:00 | 2,25 | 2,25 | 2,25 | 2,25 | 15.800 | 2006-02-06 | 00:00:00 | 2,21 | 2,21 | 2,21 | 2,21 | 1.100 | 2006-02-07 | 00:00:00 | 2,21 | 2,24 | 2,20 | 2,20 | 7.600 | 2006-02-08 | 00:00:00 | 2,24 | 2,24 | 2,20 | 2,20 | 3.300 | 2006-02-09 | 00:00:00 | 2,24 | 2,25 | 2,15 | 2,15 | 12.000 | 2006-02-10 | 00:00:00 | 2,19 | 2,19 | 2,12 | 2,12 | 9.600 | 2006-02-13 | 00:00:00 | 2,12 | 2,12 | 1,90 | 1,95 | 29.400 | 2006-02-14 | 00:00:00 | 1,95 | 2,00 | 1,95 | 2,00 | 17.900 | 2006-02-15 | 00:00:00 | 2,01 | 2,06 | 2,00 | 2,05 | 6.400 | 2006-02-16 | 00:00:00 | 2,10 | 2,12 | 2,10 | 2,12 | 10.800 | 2006-02-17 | 00:00:00 | 2,12 | 2,12 | 2,10 | 2,10 | 700 | 2006-02-20 | 00:00:00 | 2,23 | 2,23 | 2,10 | 2,15 | 10.200 | 2006-02-21 | 00:00:00 | 2,25 | 2,25 | 2,10 | 2,10 | 5.000 | 2006-02-22 | 00:00:00 | 2,20 | 2,20 | 2,20 | 2,20 | 10.100 | 2006-02-23 | 00:00:00 | 2,20 | 2,25 | 2,20 | 2,22 | 212.300 | 2006-02-24 | 00:00:00 | 2,25 | 2,25 | 2,16 | 2,16 | 13.500 | 2006-02-27 | 00:00:00 | 2,20 | 2,20 | 2,00 | 2,14 | 194.200 | 2006-02-28 | 00:00:00 | 2,15 | 2,20 | 2,05 | 2,05 | 21.600 | 2006-03-01 | 00:00:00 | 2,08 | 2,22 | 2,08 | 2,22 | 37.800 | 2006-03-02 | 00:00:00 | 2,20 | 2,20 | 2,17 | 2,17 | 12.900 | 2006-03-03 | 00:00:00 | 2,11 | 2,15 | 2,11 | 2,15 | 2.500 | 2006-03-06 | 00:00:00 | 2,17 | 2,17 | 2,10 | 2,10 | 12.100 | 2006-03-07 | 00:00:00 | 2,16 | 2,20 | 2,15 | 2,20 | 15.800 | 2006-03-08 | 00:00:00 | 2,11 | 2,11 | 2,07 | 2,10 | 5.100 | 2006-03-09 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 1.000 | 2006-03-10 | 00:00:00 | 2,08 | 2,10 | 2,08 | 2,10 | 300 | 2006-03-13 | 00:00:00 | 2,10 | 2,10 | 2,05 | 2,05 | 13.800 | 2006-03-14 | 00:00:00 | 2,05 | 2,10 | 2,05 | 2,10 | 500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|