(Login BolsaPT & Canal Forex) |
|
 SILVERSTONE RESOU - [Ticker: SST.V] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 SST.V de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-11 | 00:00:00 | 3,09 | 3,12 | 3,02 | 3,08 | 181.200 | | 2008-01-14 | 00:00:00 | 3,02 | 3,15 | 3,02 | 3,14 | 316.000 | | 2008-01-15 | 00:00:00 | 3,14 | 3,14 | 2,95 | 3,14 | 222.100 | | 2008-01-16 | 00:00:00 | 3,14 | 3,14 | 2,94 | 3,04 | 138.400 | | 2008-01-17 | 00:00:00 | 3,00 | 3,14 | 3,00 | 3,11 | 451.800 | | 2008-01-18 | 00:00:00 | 3,10 | 3,15 | 3,00 | 3,14 | 538.200 | | 2008-01-21 | 00:00:00 | 3,14 | 3,19 | 3,00 | 3,15 | 496.600 | | 2008-01-22 | 00:00:00 | 2,85 | 3,02 | 2,85 | 2,97 | 162.100 | | 2008-01-23 | 00:00:00 | 2,98 | 2,98 | 2,80 | 2,93 | 70.700 | | 2008-01-24 | 00:00:00 | 2,97 | 3,01 | 2,89 | 2,97 | 146.900 | | 2008-01-25 | 00:00:00 | 2,98 | 3,00 | 2,94 | 2,95 | 495.500 | | 2008-01-28 | 00:00:00 | 3,03 | 3,03 | 2,93 | 2,99 | 418.700 | | 2008-01-29 | 00:00:00 | 2,99 | 3,00 | 2,93 | 2,98 | 121.800 | | 2008-01-30 | 00:00:00 | 2,98 | 3,00 | 2,85 | 2,98 | 80.700 | | 2008-01-31 | 00:00:00 | 2,96 | 2,97 | 2,91 | 2,93 | 113.300 | | 2008-02-01 | 00:00:00 | 2,94 | 2,96 | 2,81 | 2,95 | 138.900 | | 2008-02-04 | 00:00:00 | 2,90 | 2,93 | 2,85 | 2,89 | 46.500 | | 2008-02-05 | 00:00:00 | 2,93 | 2,97 | 2,80 | 2,97 | 64.500 | | 2008-02-06 | 00:00:00 | 2,85 | 2,98 | 2,85 | 2,92 | 67.000 | | 2008-02-07 | 00:00:00 | 3,00 | 3,00 | 2,92 | 3,00 | 147.200 | | 2008-02-08 | 00:00:00 | 3,01 | 3,10 | 2,92 | 3,05 | 252.400 | | 2008-02-11 | 00:00:00 | 3,05 | 3,10 | 3,00 | 3,00 | 57.700 | | 2008-02-12 | 00:00:00 | 3,00 | 3,00 | 2,88 | 2,95 | 234.700 | | 2008-02-13 | 00:00:00 | 2,87 | 2,97 | 2,87 | 2,89 | 76.700 | | 2008-02-14 | 00:00:00 | 2,85 | 2,97 | 2,85 | 2,95 | 230.100 | | 2008-02-15 | 00:00:00 | 2,90 | 2,95 | 2,85 | 2,93 | 53.300 | | 2008-02-19 | 00:00:00 | 2,91 | 2,95 | 2,88 | 2,94 | 1.108.300 | | 2008-02-20 | 00:00:00 | 2,95 | 2,97 | 2,86 | 2,97 | 62.400 | | 2008-02-21 | 00:00:00 | 2,95 | 3,05 | 2,93 | 3,00 | 142.400 | | 2008-02-22 | 00:00:00 | 3,00 | 3,02 | 2,93 | 2,93 | 68.300 | | 2008-02-25 | 00:00:00 | 3,03 | 3,03 | 2,93 | 2,93 | 51.000 | | 2008-02-26 | 00:00:00 | 3,02 | 3,06 | 2,96 | 3,06 | 153.100 | | 2008-02-27 | 00:00:00 | 3,10 | 3,55 | 3,10 | 3,43 | 570.400 | | 2008-02-28 | 00:00:00 | 3,45 | 3,46 | 3,36 | 3,43 | 72.700 | | 2008-02-29 | 00:00:00 | 3,50 | 3,50 | 3,35 | 3,38 | 116.700 | | 2008-03-03 | 00:00:00 | 3,25 | 3,60 | 3,25 | 3,50 | 342.200 | | 2008-03-04 | 00:00:00 | 3,60 | 3,60 | 3,21 | 3,21 | 394.100 | | 2008-03-05 | 00:00:00 | 3,24 | 3,40 | 3,24 | 3,39 | 55.000 | | 2008-03-06 | 00:00:00 | 3,36 | 3,49 | 3,21 | 3,25 | 59.000 | | 2008-03-07 | 00:00:00 | 3,21 | 3,30 | 2,94 | 3,06 | 305.700 | | 2008-03-10 | 00:00:00 | 2,97 | 3,05 | 2,88 | 3,00 | 149.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
