(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-08 | 00:00:00 | 2,15 | 2,15 | 2,15 | 2,15 | 500 | | 2010-03-09 | 00:00:00 | 2,12 | 2,12 | 2,10 | 2,10 | 5.900 | | 2010-03-10 | 00:00:00 | 2,07 | 2,12 | 2,05 | 2,10 | 4.700 | | 2010-03-11 | 00:00:00 | 2,12 | 2,12 | 2,12 | 2,12 | 1.500 | | 2010-03-12 | 00:00:00 | 2,10 | 2,10 | 2,07 | 2,07 | 3.700 | | 2010-03-15 | 00:00:00 | 2,07 | 2,07 | 2,07 | 2,07 | 200 | | 2010-03-16 | 00:00:00 | 2,08 | 2,08 | 2,07 | 2,07 | 3.900 | | 2010-03-17 | 00:00:00 | 2,11 | 2,15 | 2,07 | 2,15 | 40.300 | | 2010-03-18 | 00:00:00 | 2,14 | 2,14 | 2,14 | 2,14 | 2.000 | | 2010-03-19 | 00:00:00 | 2,15 | 2,25 | 2,15 | 2,17 | 8.400 | | 2010-03-22 | 00:00:00 | 2,06 | 2,19 | 2,06 | 2,15 | 10.300 | | 2010-03-23 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 2.000 | | 2010-03-24 | 00:00:00 | 2,13 | 2,13 | 2,10 | 2,13 | 1.200 | | 2010-03-25 | 00:00:00 | 2,13 | 2,13 | 2,11 | 2,11 | 2.600 | | 2010-03-26 | 00:00:00 | 2,11 | 2,16 | 2,11 | 2,16 | 1.200 | | 2010-03-29 | 00:00:00 | 2,20 | 2,20 | 2,12 | 2,14 | 2.000 | | 2010-03-30 | 00:00:00 | 2,10 | 2,15 | 2,09 | 2,15 | 5.400 | | 2010-03-31 | 00:00:00 | 2,16 | 2,16 | 2,10 | 2,10 | 2.500 | | 2010-04-01 | 00:00:00 | 2,10 | 2,10 | 2,08 | 2,08 | 900 | | 2010-04-05 | 00:00:00 | 2,06 | 2,06 | 2,05 | 2,06 | 2.700 | | 2010-04-06 | 00:00:00 | 2,06 | 2,25 | 2,06 | 2,24 | 4.800 | | 2010-04-07 | 00:00:00 | 2,24 | 2,25 | 2,24 | 2,24 | 1.100 | | 2010-04-08 | 00:00:00 | 2,15 | 2,15 | 2,08 | 2,08 | 200 | | 2010-04-09 | 00:00:00 | 2,23 | 2,39 | 2,23 | 2,26 | 12.900 | | 2010-04-12 | 00:00:00 | 2,26 | 2,26 | 2,26 | 2,26 | 0 | | 2010-04-13 | 00:00:00 | 2,26 | 2,26 | 2,26 | 2,26 | 0 | | 2010-04-14 | 00:00:00 | 2,23 | 2,25 | 2,23 | 2,24 | 2.400 | | 2010-04-15 | 00:00:00 | 2,28 | 2,28 | 2,28 | 2,28 | 5.200 | | 2010-04-16 | 00:00:00 | 2,26 | 2,26 | 2,25 | 2,25 | 200 | | 2010-04-19 | 00:00:00 | 2,25 | 2,25 | 2,25 | 2,25 | 0 | | 2010-04-20 | 00:00:00 | 2,25 | 2,25 | 2,25 | 2,25 | 1.200 | | 2010-04-21 | 00:00:00 | 2,25 | 2,28 | 2,25 | 2,26 | 7.000 | | 2010-04-22 | 00:00:00 | 2,24 | 2,24 | 2,24 | 2,24 | 100 | | 2010-04-23 | 00:00:00 | 2,24 | 2,34 | 2,24 | 2,32 | 3.800 | | 2010-04-26 | 00:00:00 | 2,34 | 2,37 | 2,34 | 2,37 | 3.700 | | 2010-04-27 | 00:00:00 | 2,37 | 2,41 | 2,37 | 2,41 | 10.700 | | 2010-04-28 | 00:00:00 | 2,45 | 2,52 | 2,42 | 2,52 | 14.800 | | 2010-04-29 | 00:00:00 | 2,53 | 2,58 | 2,53 | 2,57 | 8.100 | | 2010-04-30 | 00:00:00 | 2,57 | 2,64 | 2,54 | 2,64 | 30.800 | | 2010-05-03 | 00:00:00 | 2,64 | 2,65 | 2,59 | 2,59 | 12.000 | | 2010-05-04 | 00:00:00 | 2,56 | 2,56 | 2,30 | 2,50 | 10.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
