(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-07 | 00:00:00 | 3,05 | 3,05 | 2,81 | 3,00 | 24.600 | | 2006-07-10 | 00:00:00 | 2,85 | 3,02 | 2,85 | 3,02 | 14.000 | | 2006-07-11 | 00:00:00 | 2,92 | 3,00 | 2,92 | 2,92 | 2.300 | | 2006-07-12 | 00:00:00 | 2,96 | 3,05 | 2,95 | 3,05 | 38.500 | | 2006-07-13 | 00:00:00 | 2,99 | 2,99 | 2,99 | 2,99 | 700 | | 2006-07-14 | 00:00:00 | 2,98 | 3,01 | 2,98 | 3,00 | 15.000 | | 2006-07-17 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 0 | | 2006-07-18 | 00:00:00 | 2,99 | 2,99 | 2,86 | 2,86 | 7.500 | | 2006-07-19 | 00:00:00 | 2,85 | 2,86 | 2,85 | 2,86 | 9.400 | | 2006-07-20 | 00:00:00 | 2,97 | 2,98 | 2,87 | 2,87 | 16.600 | | 2006-07-21 | 00:00:00 | 2,85 | 2,85 | 2,83 | 2,85 | 13.500 | | 2006-07-24 | 00:00:00 | 2,75 | 2,75 | 2,70 | 2,70 | 26.100 | | 2006-07-25 | 00:00:00 | 2,70 | 2,75 | 2,70 | 2,75 | 12.100 | | 2006-07-26 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 0 | | 2006-07-27 | 00:00:00 | 2,82 | 2,95 | 2,82 | 2,95 | 4.200 | | 2006-07-28 | 00:00:00 | 2,91 | 3,00 | 2,91 | 3,00 | 8.500 | | 2006-07-31 | 00:00:00 | 3,00 | 3,00 | 2,92 | 2,92 | 2.500 | | 2006-08-01 | 00:00:00 | 2,92 | 2,92 | 2,92 | 2,92 | 200 | | 2006-08-02 | 00:00:00 | 2,91 | 3,00 | 2,91 | 3,00 | 13.700 | | 2006-08-03 | 00:00:00 | 2,95 | 3,00 | 2,95 | 3,00 | 39.800 | | 2006-08-04 | 00:00:00 | 2,96 | 3,03 | 2,95 | 2,95 | 13.600 | | 2006-08-08 | 00:00:00 | 3,00 | 3,05 | 2,97 | 3,05 | 148.600 | | 2006-08-09 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 7.000 | | 2006-08-10 | 00:00:00 | 3,03 | 3,03 | 2,96 | 3,00 | 4.900 | | 2006-08-11 | 00:00:00 | 3,00 | 3,05 | 3,00 | 3,00 | 27.200 | | 2006-08-14 | 00:00:00 | 3,00 | 3,05 | 3,00 | 3,00 | 19.900 | | 2006-08-15 | 00:00:00 | 2,95 | 3,21 | 2,95 | 3,21 | 76.700 | | 2006-08-16 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 3.200 | | 2006-08-17 | 00:00:00 | 3,18 | 3,20 | 3,13 | 3,20 | 7.400 | | 2006-08-18 | 00:00:00 | 3,06 | 3,24 | 3,06 | 3,24 | 27.400 | | 2006-08-21 | 00:00:00 | 3,21 | 3,43 | 3,21 | 3,43 | 66.500 | | 2006-08-22 | 00:00:00 | 3,48 | 3,48 | 3,40 | 3,48 | 10.500 | | 2006-08-23 | 00:00:00 | 3,50 | 3,50 | 3,38 | 3,49 | 7.900 | | 2006-08-24 | 00:00:00 | 3,50 | 3,61 | 3,50 | 3,61 | 24.900 | | 2006-08-25 | 00:00:00 | 3,61 | 3,63 | 3,61 | 3,63 | 11.000 | | 2006-08-28 | 00:00:00 | 3,63 | 3,63 | 3,59 | 3,63 | 3.500 | | 2006-08-29 | 00:00:00 | 3,63 | 3,65 | 3,20 | 3,65 | 82.500 | | 2006-08-30 | 00:00:00 | 3,46 | 3,63 | 3,38 | 3,60 | 15.900 | | 2006-08-31 | 00:00:00 | 3,65 | 3,67 | 3,60 | 3,67 | 11.000 | | 2006-09-01 | 00:00:00 | 3,69 | 3,74 | 3,69 | 3,74 | 4.000 | | 2006-09-05 | 00:00:00 | 3,74 | 3,75 | 3,74 | 3,75 | 13.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
