(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 | 2012-04-02 | 00:00:00 | 1,39 | 1,39 | 1,38 | 1,39 | 1.300 | 2012-04-03 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | 2012-04-04 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | 2012-04-05 | 00:00:00 | 1,31 | 1,31 | 1,31 | 1,31 | 100 | 2012-04-09 | 00:00:00 | 1,31 | 1,31 | 1,31 | 1,31 | 0 | 2012-04-10 | 00:00:00 | 1,31 | 1,31 | 1,31 | 1,31 | 0 | 2012-04-11 | 00:00:00 | 1,31 | 1,31 | 1,30 | 1,30 | 6.700 | 2012-04-12 | 00:00:00 | 1,33 | 1,39 | 1,33 | 1,39 | 2.500 | 2012-04-13 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | 2012-04-16 | 00:00:00 | 1,33 | 1,50 | 1,33 | 1,40 | 10.400 | 2012-04-17 | 00:00:00 | 1,35 | 1,35 | 1,34 | 1,35 | 1.300 | 2012-04-18 | 00:00:00 | 1,34 | 1,34 | 1,34 | 1,34 | 4.000 | 2012-04-19 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 100 | 2012-04-20 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | 2012-04-23 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 700 | 2012-04-24 | 00:00:00 | 1,44 | 1,44 | 1,19 | 1,22 | 12.900 | 2012-04-25 | 00:00:00 | 1,29 | 1,29 | 1,25 | 1,25 | 1.800 | 2012-04-26 | 00:00:00 | 1,27 | 1,27 | 1,27 | 1,27 | 1.000 | 2012-04-27 | 00:00:00 | 1,26 | 1,27 | 1,26 | 1,27 | 15.500 | 2012-04-30 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 100 | 2012-05-01 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | 2012-05-02 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | 2012-05-03 | 00:00:00 | 1,29 | 1,30 | 1,29 | 1,30 | 7.700 | 2012-05-04 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 0 | 2012-05-07 | 00:00:00 | 1,32 | 1,32 | 1,30 | 1,30 | 12.100 | 2012-05-08 | 00:00:00 | 1,30 | 1,30 | 1,30 | 1,30 | 0 | 2012-05-09 | 00:00:00 | 1,24 | 1,24 | 1,22 | 1,22 | 16.000 | 2012-05-10 | 00:00:00 | 1,24 | 1,24 | 1,22 | 1,22 | 1.000 | 2012-05-11 | 00:00:00 | 1,22 | 1,22 | 1,22 | 1,22 | 1.800 | 2012-05-14 | 00:00:00 | 1,23 | 1,23 | 1,20 | 1,22 | 1.800 | 2012-05-15 | 00:00:00 | 1,22 | 1,22 | 1,22 | 1,22 | 0 | 2012-05-16 | 00:00:00 | 1,22 | 1,22 | 1,22 | 1,22 | 700 | 2012-05-17 | 00:00:00 | 1,25 | 1,27 | 1,20 | 1,23 | 7.300 | 2012-05-18 | 00:00:00 | 1,20 | 1,20 | 1,17 | 1,17 | 300 | 2012-05-22 | 00:00:00 | 1,17 | 1,18 | 1,00 | 1,04 | 9.400 | 2012-05-23 | 00:00:00 | 1,04 | 1,04 | 1,04 | 1,04 | 0 | 2012-05-24 | 00:00:00 | 1,10 | 1,16 | 1,10 | 1,16 | 1.800 | 2012-05-25 | 00:00:00 | 1,16 | 1,16 | 1,16 | 1,16 | 0 | 2012-05-28 | 00:00:00 | 1,12 | 1,12 | 1,10 | 1,10 | 6.100 | 2012-05-29 | 00:00:00 | 1,11 | 1,11 | 1,04 | 1,04 | 7.600 | 2012-05-30 | 00:00:00 | 1,08 | 1,08 | 1,08 | 1,08 | 15.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|