(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-06-15 | 00:00:00 | 2,79 | 2,80 | 2,79 | 2,80 | 7.000 | 2011-06-16 | 00:00:00 | 2,88 | 2,88 | 2,88 | 2,88 | 300 | 2011-06-17 | 00:00:00 | 2,87 | 2,87 | 2,87 | 2,87 | 300 | 2011-06-20 | 00:00:00 | 2,87 | 2,87 | 2,87 | 2,87 | 0 | 2011-06-21 | 00:00:00 | 2,87 | 2,87 | 2,87 | 2,87 | 0 | 2011-06-22 | 00:00:00 | 2,87 | 2,87 | 2,87 | 2,87 | 0 | 2011-06-23 | 00:00:00 | 2,76 | 2,81 | 2,75 | 2,75 | 3.200 | 2011-06-24 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 1.000 | 2011-06-27 | 00:00:00 | 2,61 | 2,61 | 2,54 | 2,54 | 9.500 | 2011-06-28 | 00:00:00 | 2,61 | 2,70 | 2,61 | 2,65 | 1.900 | 2011-06-29 | 00:00:00 | 2,70 | 2,75 | 2,70 | 2,75 | 2.400 | 2011-06-30 | 00:00:00 | 2,75 | 2,75 | 2,70 | 2,70 | 22.400 | 2011-07-04 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 4.300 | 2011-07-05 | 00:00:00 | 2,62 | 2,84 | 2,62 | 2,83 | 8.800 | 2011-07-06 | 00:00:00 | 2,88 | 2,88 | 2,88 | 2,88 | 400 | 2011-07-07 | 00:00:00 | 2,89 | 2,89 | 2,75 | 2,75 | 15.600 | 2011-07-08 | 00:00:00 | 2,84 | 2,84 | 2,65 | 2,68 | 4.500 | 2011-07-11 | 00:00:00 | 2,68 | 2,68 | 2,68 | 2,68 | 0 | 2011-07-12 | 00:00:00 | 2,71 | 2,71 | 2,71 | 2,71 | 500 | 2011-07-13 | 00:00:00 | 2,83 | 3,00 | 2,80 | 2,82 | 32.800 | 2011-07-14 | 00:00:00 | 2,90 | 2,95 | 2,75 | 2,77 | 4.900 | 2011-07-15 | 00:00:00 | 2,77 | 2,80 | 2,77 | 2,79 | 7.300 | 2011-07-18 | 00:00:00 | 2,79 | 2,79 | 2,79 | 2,79 | 0 | 2011-07-19 | 00:00:00 | 2,87 | 3,00 | 2,87 | 2,98 | 3.800 | 2011-07-20 | 00:00:00 | 2,88 | 2,89 | 2,79 | 2,79 | 3.900 | 2011-07-21 | 00:00:00 | 2,82 | 2,87 | 2,82 | 2,85 | 400 | 2011-07-22 | 00:00:00 | 2,99 | 2,99 | 2,84 | 2,88 | 3.800 | 2011-07-25 | 00:00:00 | 2,88 | 2,88 | 2,87 | 2,87 | 900 | 2011-07-26 | 00:00:00 | 2,82 | 2,82 | 2,72 | 2,72 | 4.600 | 2011-07-27 | 00:00:00 | 2,72 | 2,78 | 2,72 | 2,78 | 600 | 2011-07-28 | 00:00:00 | 2,77 | 2,77 | 2,76 | 2,76 | 1.100 | 2011-07-29 | 00:00:00 | 2,72 | 2,73 | 2,71 | 2,71 | 17.600 | 2011-08-02 | 00:00:00 | 2,84 | 2,92 | 2,84 | 2,89 | 1.400 | 2011-08-03 | 00:00:00 | 2,89 | 2,89 | 2,89 | 2,89 | 0 | 2011-08-04 | 00:00:00 | 2,76 | 2,77 | 2,55 | 2,55 | 30.100 | 2011-08-05 | 00:00:00 | 2,52 | 2,52 | 2,30 | 2,39 | 14.300 | 2011-08-08 | 00:00:00 | 2,39 | 2,39 | 2,39 | 2,39 | 0 | 2011-08-09 | 00:00:00 | 2,42 | 2,42 | 2,00 | 2,14 | 19.400 | 2011-08-10 | 00:00:00 | 2,14 | 2,16 | 1,95 | 2,16 | 19.800 | 2011-08-11 | 00:00:00 | 2,16 | 2,16 | 2,16 | 2,16 | 0 | 2011-08-12 | 00:00:00 | 2,16 | 2,16 | 2,16 | 2,16 | 0 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|