(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-08 | 00:00:00 | 5,35 | 5,45 | 5,35 | 5,38 | 1.400 | | 2008-04-09 | 00:00:00 | 5,41 | 5,50 | 5,41 | 5,50 | 4.000 | | 2008-04-10 | 00:00:00 | 5,50 | 5,50 | 5,48 | 5,48 | 300 | | 2008-04-11 | 00:00:00 | 5,48 | 5,48 | 5,48 | 5,48 | 0 | | 2008-04-14 | 00:00:00 | 5,48 | 5,48 | 5,48 | 5,48 | 0 | | 2008-04-15 | 00:00:00 | 5,60 | 5,60 | 5,60 | 5,60 | 400 | | 2008-04-16 | 00:00:00 | 5,60 | 5,60 | 5,60 | 5,60 | 0 | | 2008-04-17 | 00:00:00 | 5,55 | 5,77 | 5,55 | 5,77 | 1.800 | | 2008-04-18 | 00:00:00 | 5,77 | 5,77 | 5,77 | 5,77 | 0 | | 2008-04-21 | 00:00:00 | 5,77 | 5,77 | 5,77 | 5,77 | 0 | | 2008-04-22 | 00:00:00 | 5,77 | 5,77 | 5,77 | 5,77 | 0 | | 2008-04-23 | 00:00:00 | 5,77 | 5,77 | 5,77 | 5,77 | 0 | | 2008-04-24 | 00:00:00 | 5,70 | 5,73 | 5,70 | 5,70 | 2.700 | | 2008-04-25 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 200 | | 2008-04-28 | 00:00:00 | 5,30 | 5,50 | 5,30 | 5,30 | 4.100 | | 2008-04-29 | 00:00:00 | 5,34 | 5,34 | 5,20 | 5,20 | 3.400 | | 2008-04-30 | 00:00:00 | 5,20 | 5,31 | 5,20 | 5,25 | 3.100 | | 2008-05-01 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 4.300 | | 2008-05-02 | 00:00:00 | 5,58 | 5,58 | 5,20 | 5,20 | 3.800 | | 2008-05-05 | 00:00:00 | 5,40 | 5,40 | 5,30 | 5,39 | 1.700 | | 2008-05-06 | 00:00:00 | 5,39 | 5,39 | 5,38 | 5,38 | 700 | | 2008-05-07 | 00:00:00 | 5,26 | 5,26 | 5,19 | 5,20 | 8.900 | | 2008-05-08 | 00:00:00 | 5,29 | 5,45 | 5,25 | 5,25 | 3.100 | | 2008-05-09 | 00:00:00 | 5,31 | 5,31 | 5,30 | 5,30 | 1.600 | | 2008-05-12 | 00:00:00 | 5,32 | 5,35 | 5,13 | 5,30 | 12.000 | | 2008-05-13 | 00:00:00 | 5,30 | 5,35 | 5,30 | 5,35 | 9.100 | | 2008-05-14 | 00:00:00 | 5,35 | 5,37 | 5,35 | 5,37 | 1.700 | | 2008-05-15 | 00:00:00 | 5,40 | 5,40 | 5,30 | 5,40 | 1.700 | | 2008-05-16 | 00:00:00 | 5,32 | 5,32 | 5,30 | 5,30 | 1.900 | | 2008-05-20 | 00:00:00 | 5,45 | 5,55 | 5,43 | 5,54 | 1.400 | | 2008-05-21 | 00:00:00 | 5,50 | 5,50 | 5,30 | 5,46 | 5.100 | | 2008-05-22 | 00:00:00 | 5,30 | 5,50 | 5,30 | 5,49 | 5.700 | | 2008-05-23 | 00:00:00 | 5,49 | 5,50 | 5,49 | 5,50 | 3.800 | | 2008-05-26 | 00:00:00 | 5,50 | 5,50 | 5,50 | 5,50 | 0 | | 2008-05-27 | 00:00:00 | 5,50 | 5,50 | 5,50 | 5,50 | 0 | | 2008-05-28 | 00:00:00 | 5,55 | 5,55 | 5,55 | 5,55 | 200 | | 2008-05-29 | 00:00:00 | 5,42 | 5,42 | 5,42 | 5,42 | 200 | | 2008-05-30 | 00:00:00 | 5,36 | 5,36 | 5,36 | 5,36 | 300 | | 2008-06-02 | 00:00:00 | 5,20 | 5,20 | 5,09 | 5,09 | 4.500 | | 2008-06-03 | 00:00:00 | 5,12 | 5,16 | 5,09 | 5,09 | 1.500 | | 2008-06-04 | 00:00:00 | 5,09 | 5,09 | 4,90 | 4,90 | 9.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
