(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 2023-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-24 | 00:00:00 | 5,34 | 5,39 | 5,34 | 5,39 | 14.500 | | 2007-04-25 | 00:00:00 | 5,39 | 5,41 | 5,39 | 5,40 | 4.800 | | 2007-04-26 | 00:00:00 | 5,40 | 5,41 | 5,20 | 5,40 | 10.300 | | 2007-04-27 | 00:00:00 | 5,40 | 5,40 | 5,40 | 5,40 | 0 | | 2007-04-30 | 00:00:00 | 5,41 | 5,43 | 5,30 | 5,43 | 2.900 | | 2007-05-01 | 00:00:00 | 5,43 | 5,43 | 5,43 | 5,43 | 6.100 | | 2007-05-02 | 00:00:00 | 5,43 | 5,49 | 5,43 | 5,49 | 21.200 | | 2007-05-03 | 00:00:00 | 5,49 | 5,55 | 5,49 | 5,55 | 20.900 | | 2007-05-04 | 00:00:00 | 5,57 | 5,65 | 5,57 | 5,65 | 20.600 | | 2007-05-07 | 00:00:00 | 5,65 | 5,70 | 5,60 | 5,65 | 14.500 | | 2007-05-08 | 00:00:00 | 5,67 | 5,67 | 5,42 | 5,67 | 6.600 | | 2007-05-09 | 00:00:00 | 5,67 | 5,67 | 5,67 | 5,67 | 0 | | 2007-05-10 | 00:00:00 | 5,67 | 5,67 | 5,67 | 5,67 | 0 | | 2007-05-11 | 00:00:00 | 5,65 | 5,65 | 5,65 | 5,65 | 1.200 | | 2007-05-14 | 00:00:00 | 5,65 | 5,65 | 5,17 | 5,17 | 10.400 | | 2007-05-15 | 00:00:00 | 5,21 | 5,21 | 5,20 | 5,20 | 3.300 | | 2007-05-16 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 0 | | 2007-05-17 | 00:00:00 | 5,20 | 5,20 | 5,10 | 5,10 | 6.200 | | 2007-05-18 | 00:00:00 | 5,05 | 5,05 | 4,85 | 4,99 | 16.000 | | 2007-05-22 | 00:00:00 | 4,90 | 5,06 | 4,84 | 5,06 | 9.200 | | 2007-05-23 | 00:00:00 | 5,05 | 5,15 | 5,05 | 5,05 | 3.000 | | 2007-05-24 | 00:00:00 | 5,05 | 5,05 | 5,05 | 5,05 | 900 | | 2007-05-25 | 00:00:00 | 5,05 | 5,10 | 5,05 | 5,10 | 1.900 | | 2007-05-28 | 00:00:00 | 5,05 | 5,05 | 5,05 | 5,05 | 3.500 | | 2007-05-29 | 00:00:00 | 5,05 | 5,17 | 5,05 | 5,17 | 3.300 | | 2007-05-30 | 00:00:00 | 5,10 | 5,10 | 5,05 | 5,05 | 3.000 | | 2007-05-31 | 00:00:00 | 5,06 | 5,25 | 5,05 | 5,25 | 4.900 | | 2007-06-01 | 00:00:00 | 5,18 | 5,25 | 4,85 | 5,23 | 39.800 | | 2007-06-04 | 00:00:00 | 5,06 | 5,06 | 5,00 | 5,00 | 800 | | 2007-06-05 | 00:00:00 | 5,05 | 5,05 | 4,80 | 4,81 | 12.300 | | 2007-06-06 | 00:00:00 | 4,80 | 4,87 | 4,75 | 4,75 | 24.000 | | 2007-06-07 | 00:00:00 | 4,75 | 4,85 | 4,75 | 4,85 | 5.300 | | 2007-06-08 | 00:00:00 | 4,95 | 5,04 | 4,85 | 4,85 | 2.000 | | 2007-06-11 | 00:00:00 | 4,97 | 5,01 | 4,97 | 5,01 | 2.100 | | 2007-06-12 | 00:00:00 | 5,05 | 5,07 | 4,85 | 4,98 | 4.300 | | 2007-06-13 | 00:00:00 | 4,98 | 5,02 | 4,85 | 4,85 | 7.600 | | 2007-06-14 | 00:00:00 | 4,99 | 5,12 | 4,99 | 5,12 | 2.800 | | 2007-06-15 | 00:00:00 | 5,12 | 5,12 | 5,12 | 5,12 | 0 | | 2007-06-18 | 00:00:00 | 5,06 | 5,06 | 5,06 | 5,06 | 100 | | 2007-06-19 | 00:00:00 | 5,05 | 5,05 | 5,05 | 5,05 | 100 | | 2007-06-20 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 2.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
