(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-23 | 00:00:00 | 1,18 | 1,25 | 1,16 | 1,24 | 898.600 | | 2009-02-24 | 00:00:00 | 1,28 | 1,28 | 1,13 | 1,13 | 493.000 | | 2009-02-25 | 00:00:00 | 1,15 | 1,18 | 1,07 | 1,09 | 320.500 | | 2009-02-26 | 00:00:00 | 1,08 | 1,10 | 1,00 | 1,09 | 356.100 | | 2009-02-27 | 00:00:00 | 1,12 | 1,14 | 1,06 | 1,10 | 203.100 | | 2009-03-02 | 00:00:00 | 1,10 | 1,10 | 0,98 | 1,00 | 273.600 | | 2009-03-03 | 00:00:00 | 1,01 | 1,07 | 0,96 | 1,05 | 206.600 | | 2009-03-04 | 00:00:00 | 1,09 | 1,10 | 1,00 | 1,05 | 425.700 | | 2009-03-05 | 00:00:00 | 1,08 | 1,15 | 1,07 | 1,10 | 387.300 | | 2009-03-06 | 00:00:00 | 1,13 | 1,18 | 1,09 | 1,10 | 418.100 | | 2009-03-09 | 00:00:00 | 1,14 | 1,14 | 1,05 | 1,08 | 410.300 | | 2009-03-10 | 00:00:00 | 1,07 | 1,13 | 1,01 | 1,12 | 247.400 | | 2009-03-11 | 00:00:00 | 1,15 | 1,28 | 1,10 | 1,25 | 979.100 | | 2009-03-12 | 00:00:00 | 1,36 | 1,50 | 1,36 | 1,45 | 10.360.200 | | 2009-03-13 | 00:00:00 | 1,44 | 1,51 | 1,44 | 1,49 | 2.698.200 | | 2009-03-16 | 00:00:00 | 1,45 | 1,51 | 1,43 | 1,50 | 722.300 | | 2009-03-17 | 00:00:00 | 1,45 | 1,47 | 1,42 | 1,47 | 943.700 | | 2009-03-18 | 00:00:00 | 1,43 | 1,72 | 1,41 | 1,65 | 1.024.300 | | 2009-03-19 | 00:00:00 | 1,63 | 1,84 | 1,63 | 1,82 | 1.248.300 | | 2009-03-20 | 00:00:00 | 1,77 | 1,89 | 1,76 | 1,87 | 1.451.200 | | 2009-03-23 | 00:00:00 | 1,85 | 1,93 | 1,79 | 1,80 | 2.124.000 | | 2009-03-24 | 00:00:00 | 1,75 | 1,86 | 1,73 | 1,85 | 3.431.000 | | 2009-03-25 | 00:00:00 | 1,85 | 1,89 | 1,83 | 1,89 | 1.298.600 | | 2009-03-26 | 00:00:00 | 1,86 | 1,94 | 1,86 | 1,91 | 1.867.700 | | 2009-03-27 | 00:00:00 | 1,81 | 1,94 | 1,81 | 1,90 | 1.165.600 | | 2009-03-30 | 00:00:00 | 1,85 | 1,90 | 1,75 | 1,81 | 753.700 | | 2009-03-31 | 00:00:00 | 1,86 | 1,92 | 1,83 | 1,86 | 622.300 | | 2009-04-01 | 00:00:00 | 1,92 | 1,95 | 1,90 | 1,95 | 1.001.400 | | 2009-04-02 | 00:00:00 | 1,86 | 1,94 | 1,83 | 1,94 | 376.300 | | 2009-04-03 | 00:00:00 | 1,89 | 1,92 | 1,77 | 1,79 | 232.000 | | 2009-04-06 | 00:00:00 | 1,74 | 1,76 | 1,61 | 1,71 | 2.716.200 | | 2009-04-07 | 00:00:00 | 1,75 | 1,76 | 1,73 | 1,73 | 87.000 | | 2009-04-08 | 00:00:00 | 1,69 | 1,80 | 1,69 | 1,75 | 120.400 | | 2009-04-09 | 00:00:00 | 1,70 | 1,75 | 1,70 | 1,72 | 89.300 | | 2009-04-13 | 00:00:00 | 1,83 | 1,85 | 1,80 | 1,80 | 135.500 | | 2009-04-14 | 00:00:00 | 1,84 | 1,87 | 1,80 | 1,80 | 43.500 | | 2009-04-15 | 00:00:00 | 1,82 | 1,85 | 1,76 | 1,81 | 524.100 | | 2009-04-16 | 00:00:00 | 1,80 | 1,80 | 1,68 | 1,71 | 1.178.100 | | 2009-04-17 | 00:00:00 | 1,65 | 1,73 | 1,61 | 1,62 | 222.900 | | 2009-04-20 | 00:00:00 | 1,63 | 1,78 | 1,63 | 1,69 | 128.200 | | 2009-04-21 | 00:00:00 | 1,70 | 1,70 | 1,59 | 1,64 | 213.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
