(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-12-21 | 00:00:00 | 3,53 | 3,54 | 3,40 | 3,50 | 61.900 | 2010-12-22 | 00:00:00 | 3,50 | 3,66 | 3,41 | 3,41 | 71.900 | 2010-12-23 | 00:00:00 | 3,45 | 3,50 | 3,43 | 3,49 | 38.300 | 2010-12-24 | 00:00:00 | 3,50 | 3,52 | 3,50 | 3,52 | 1.900 | 2010-12-29 | 00:00:00 | 3,78 | 3,91 | 3,69 | 3,80 | 79.100 | 2010-12-30 | 00:00:00 | 3,80 | 3,80 | 3,79 | 3,79 | 25.100 | 2010-12-31 | 00:00:00 | 3,78 | 3,78 | 3,69 | 3,69 | 1.000 | 2011-01-04 | 00:00:00 | 3,83 | 3,95 | 3,75 | 3,95 | 79.900 | 2011-01-05 | 00:00:00 | 3,90 | 3,90 | 3,88 | 3,90 | 8.900 | 2011-01-06 | 00:00:00 | 3,78 | 3,90 | 3,78 | 3,90 | 13.600 | 2011-01-07 | 00:00:00 | 3,90 | 3,90 | 3,58 | 3,63 | 1.900 | 2011-01-10 | 00:00:00 | 3,60 | 3,70 | 3,36 | 3,36 | 28.700 | 2011-01-11 | 00:00:00 | 3,53 | 3,53 | 3,42 | 3,42 | 15.200 | 2011-01-12 | 00:00:00 | 3,43 | 3,61 | 3,43 | 3,61 | 28.000 | 2011-01-13 | 00:00:00 | 3,65 | 3,70 | 3,60 | 3,63 | 15.600 | 2011-01-14 | 00:00:00 | 3,60 | 3,70 | 3,58 | 3,70 | 6.600 | 2011-01-17 | 00:00:00 | 3,65 | 3,65 | 3,50 | 3,50 | 3.800 | 2011-01-18 | 00:00:00 | 3,55 | 3,70 | 3,38 | 3,41 | 28.900 | 2011-01-19 | 00:00:00 | 3,41 | 3,50 | 3,41 | 3,45 | 10.700 | 2011-01-20 | 00:00:00 | 3,60 | 3,60 | 3,32 | 3,33 | 8.300 | 2011-01-21 | 00:00:00 | 3,31 | 3,50 | 3,31 | 3,44 | 22.400 | 2011-01-24 | 00:00:00 | 3,49 | 3,50 | 3,44 | 3,44 | 7.700 | 2011-01-25 | 00:00:00 | 3,33 | 3,37 | 3,22 | 3,35 | 7.400 | 2011-01-26 | 00:00:00 | 3,35 | 3,50 | 3,35 | 3,47 | 9.000 | 2011-01-27 | 00:00:00 | 3,45 | 3,49 | 3,40 | 3,45 | 11.400 | 2011-01-28 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 0 | 2011-01-31 | 00:00:00 | 3,45 | 3,45 | 3,40 | 3,45 | 5.900 | 2011-02-01 | 00:00:00 | 3,45 | 3,50 | 3,44 | 3,48 | 12.500 | 2011-02-02 | 00:00:00 | 3,50 | 3,50 | 3,47 | 3,48 | 10.600 | 2011-02-03 | 00:00:00 | 3,48 | 3,48 | 3,41 | 3,45 | 25.200 | 2011-02-04 | 00:00:00 | 3,43 | 3,45 | 3,40 | 3,44 | 14.500 | 2011-02-07 | 00:00:00 | 3,44 | 3,49 | 3,28 | 3,28 | 21.400 | 2011-02-08 | 00:00:00 | 3,20 | 3,40 | 3,20 | 3,31 | 20.300 | 2011-02-09 | 00:00:00 | 3,39 | 3,39 | 3,35 | 3,35 | 1.900 | 2011-02-10 | 00:00:00 | 3,35 | 3,40 | 3,30 | 3,30 | 12.400 | 2011-02-11 | 00:00:00 | 3,31 | 3,35 | 3,28 | 3,31 | 2.500 | 2011-02-14 | 00:00:00 | 3,74 | 3,74 | 3,30 | 3,30 | 1.000 | 2011-02-15 | 00:00:00 | 3,50 | 3,50 | 3,26 | 3,30 | 8.700 | 2011-02-16 | 00:00:00 | 3,44 | 3,51 | 3,38 | 3,47 | 900 | 2011-02-17 | 00:00:00 | 3,65 | 4,15 | 3,65 | 4,14 | 45.700 | 2011-02-18 | 00:00:00 | 4,15 | 4,27 | 4,06 | 4,09 | 50.000 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|