(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 2021-02-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-10 | 00:00:00 | 2,97 | 3,05 | 2,88 | 3,00 | 149.000 | | 2008-03-11 | 00:00:00 | 2,99 | 3,02 | 2,90 | 2,91 | 75.700 | | 2008-03-12 | 00:00:00 | 3,00 | 3,05 | 2,98 | 3,04 | 75.500 | | 2008-03-13 | 00:00:00 | 3,05 | 3,08 | 2,96 | 3,00 | 118.200 | | 2008-03-14 | 00:00:00 | 3,00 | 3,02 | 2,91 | 2,96 | 59.200 | | 2008-03-17 | 00:00:00 | 2,91 | 3,10 | 2,67 | 2,91 | 358.800 | | 2008-03-18 | 00:00:00 | 2,89 | 3,08 | 2,89 | 2,90 | 603.500 | | 2008-03-19 | 00:00:00 | 2,80 | 2,89 | 2,75 | 2,75 | 99.500 | | 2008-03-20 | 00:00:00 | 2,74 | 2,74 | 2,58 | 2,62 | 118.900 | | 2008-03-24 | 00:00:00 | 2,74 | 2,82 | 2,60 | 2,75 | 181.200 | | 2008-03-25 | 00:00:00 | 2,80 | 2,80 | 2,75 | 2,78 | 117.500 | | 2008-03-26 | 00:00:00 | 2,79 | 2,80 | 2,75 | 2,79 | 279.600 | | 2008-03-27 | 00:00:00 | 2,79 | 2,79 | 2,64 | 2,69 | 290.300 | | 2008-03-28 | 00:00:00 | 2,68 | 2,69 | 2,64 | 2,67 | 166.100 | | 2008-03-31 | 00:00:00 | 2,68 | 2,68 | 2,60 | 2,67 | 129.500 | | 2008-04-01 | 00:00:00 | 2,65 | 2,65 | 2,48 | 2,60 | 101.600 | | 2008-04-02 | 00:00:00 | 2,59 | 2,63 | 2,54 | 2,55 | 185.000 | | 2008-04-03 | 00:00:00 | 2,58 | 2,67 | 2,58 | 2,67 | 62.700 | | 2008-04-04 | 00:00:00 | 2,65 | 2,67 | 2,61 | 2,67 | 110.600 | | 2008-04-07 | 00:00:00 | 2,65 | 2,67 | 2,51 | 2,60 | 50.000 | | 2008-04-08 | 00:00:00 | 2,64 | 2,65 | 2,51 | 2,51 | 28.200 | | 2008-04-09 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,50 | 138.200 | | 2008-04-10 | 00:00:00 | 2,52 | 2,53 | 2,45 | 2,49 | 57.700 | | 2008-04-11 | 00:00:00 | 2,41 | 2,49 | 2,41 | 2,49 | 69.400 | | 2008-04-14 | 00:00:00 | 2,50 | 2,54 | 2,45 | 2,50 | 386.400 | | 2008-04-15 | 00:00:00 | 2,63 | 2,74 | 2,55 | 2,70 | 174.800 | | 2008-04-16 | 00:00:00 | 2,74 | 2,80 | 2,70 | 2,75 | 700.300 | | 2008-04-17 | 00:00:00 | 2,74 | 2,75 | 2,71 | 2,71 | 96.700 | | 2008-04-18 | 00:00:00 | 2,72 | 2,72 | 2,65 | 2,70 | 74.100 | | 2008-04-21 | 00:00:00 | 2,74 | 2,77 | 2,71 | 2,75 | 90.400 | | 2008-04-22 | 00:00:00 | 2,70 | 2,74 | 2,63 | 2,65 | 330.200 | | 2008-04-23 | 00:00:00 | 2,70 | 2,70 | 2,64 | 2,64 | 42.600 | | 2008-04-24 | 00:00:00 | 2,64 | 2,64 | 2,55 | 2,63 | 88.100 | | 2008-04-25 | 00:00:00 | 2,69 | 2,69 | 2,52 | 2,52 | 72.600 | | 2008-04-28 | 00:00:00 | 2,52 | 2,65 | 2,45 | 2,45 | 129.800 | | 2008-04-29 | 00:00:00 | 2,43 | 2,50 | 2,00 | 2,16 | 68.200 | | 2008-04-30 | 00:00:00 | 2,28 | 2,43 | 2,15 | 2,16 | 72.600 | | 2008-05-01 | 00:00:00 | 2,25 | 2,33 | 2,20 | 2,28 | 113.300 | | 2008-05-02 | 00:00:00 | 2,45 | 2,65 | 2,41 | 2,58 | 150.000 | | 2008-05-05 | 00:00:00 | 2,68 | 2,75 | 2,64 | 2,75 | 125.300 | | 2008-05-06 | 00:00:00 | 2,84 | 2,95 | 2,81 | 2,89 | 73.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
