(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-18 | 00:00:00 | 4,15 | 4,27 | 4,06 | 4,09 | 50.000 | | 2011-02-22 | 00:00:00 | 4,10 | 4,12 | 3,62 | 3,62 | 16.700 | | 2011-02-23 | 00:00:00 | 3,87 | 3,87 | 3,70 | 3,87 | 4.200 | | 2011-02-24 | 00:00:00 | 3,87 | 3,95 | 3,73 | 3,75 | 15.300 | | 2011-02-25 | 00:00:00 | 3,77 | 3,80 | 3,67 | 3,80 | 1.600 | | 2011-02-28 | 00:00:00 | 3,80 | 3,87 | 3,80 | 3,83 | 2.000 | | 2011-03-01 | 00:00:00 | 3,82 | 4,12 | 3,82 | 4,12 | 4.100 | | 2011-03-02 | 00:00:00 | 4,12 | 4,21 | 4,12 | 4,20 | 9.800 | | 2011-03-03 | 00:00:00 | 3,85 | 3,85 | 3,73 | 3,81 | 2.900 | | 2011-03-04 | 00:00:00 | 3,87 | 3,96 | 3,70 | 3,89 | 10.700 | | 2011-03-07 | 00:00:00 | 4,01 | 4,10 | 3,97 | 4,05 | 5.200 | | 2011-03-08 | 00:00:00 | 4,14 | 4,15 | 4,07 | 4,07 | 21.300 | | 2011-03-09 | 00:00:00 | 4,11 | 4,11 | 3,84 | 3,97 | 4.500 | | 2011-03-10 | 00:00:00 | 3,94 | 3,95 | 3,62 | 3,63 | 7.900 | | 2011-03-11 | 00:00:00 | 3,56 | 3,56 | 3,49 | 3,52 | 8.000 | | 2011-03-14 | 00:00:00 | 3,55 | 3,55 | 3,45 | 3,50 | 5.100 | | 2011-03-15 | 00:00:00 | 3,37 | 3,55 | 3,30 | 3,55 | 2.400 | | 2011-03-16 | 00:00:00 | 3,80 | 3,80 | 3,36 | 3,65 | 4.000 | | 2011-03-17 | 00:00:00 | 3,67 | 3,67 | 3,45 | 3,45 | 7.500 | | 2011-03-18 | 00:00:00 | 3,47 | 3,47 | 3,41 | 3,41 | 2.900 | | 2011-03-21 | 00:00:00 | 3,58 | 3,64 | 3,58 | 3,64 | 600 | | 2011-03-22 | 00:00:00 | 3,64 | 3,64 | 3,64 | 3,64 | 0 | | 2011-03-23 | 00:00:00 | 3,57 | 3,57 | 3,57 | 3,57 | 500 | | 2011-03-24 | 00:00:00 | 3,57 | 3,57 | 3,57 | 3,57 | 0 | | 2011-03-25 | 00:00:00 | 3,50 | 3,70 | 3,50 | 3,60 | 1.900 | | 2011-03-28 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2011-03-29 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,50 | 24.200 | | 2011-03-30 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 0 | | 2011-03-31 | 00:00:00 | 3,46 | 3,55 | 3,43 | 3,43 | 5.100 | | 2011-04-01 | 00:00:00 | 3,50 | 3,51 | 3,44 | 3,44 | 2.700 | | 2011-04-04 | 00:00:00 | 3,44 | 3,44 | 3,44 | 3,44 | 0 | | 2011-04-05 | 00:00:00 | 3,40 | 3,50 | 3,39 | 3,39 | 10.900 | | 2011-04-06 | 00:00:00 | 3,39 | 3,44 | 3,37 | 3,37 | 10.100 | | 2011-04-07 | 00:00:00 | 3,40 | 3,42 | 3,37 | 3,37 | 7.900 | | 2011-04-08 | 00:00:00 | 3,40 | 3,43 | 3,30 | 3,40 | 17.300 | | 2011-04-11 | 00:00:00 | 3,40 | 3,40 | 2,95 | 2,95 | 41.200 | | 2011-04-12 | 00:00:00 | 2,95 | 2,95 | 2,65 | 2,80 | 62.400 | | 2011-04-13 | 00:00:00 | 2,68 | 2,70 | 2,50 | 2,66 | 87.400 | | 2011-04-14 | 00:00:00 | 2,80 | 2,81 | 2,65 | 2,65 | 14.000 | | 2011-04-15 | 00:00:00 | 2,66 | 2,93 | 2,64 | 2,86 | 72.100 | | 2011-04-18 | 00:00:00 | 2,90 | 2,92 | 2,80 | 2,80 | 10.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
