SSR Mining Inc (SSRM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	2.259.972	-0,43%	4,68	4,585	4,74	4,66
26-02-2024	1.871.328	1,08%	4,58	4,485	4,69	4,68
23-02-2024	2.327.943	5,95%	4,37	4,32	4,65	4,63
22-02-2024	3.187.574	-3,33%	4,38	4,26	4,4484	4,36
21-02-2024	3.068.193	-2,38%	4,54	4,42	4,65	4,51
20-02-2024	4.525.141	-5,91%	4,37	4,28	4,68	4,62
19-02-2024	1.743.511	0,00%	4,89	4,765	4,96	4,91
16-02-2024	1.743.511	9,84%	4,89	4,765	4,96	4,91
15-02-2024	8.753.445	8,05%	4,42	4,31	4,88	4,83
14-02-2024	14.099.873	-0,67%	4,42	4,16	4,58	4,47
13-02-2024	39.098.918	-53,60%	8,23	3,76	8,30	4,51
12-02-2024	1.176.910	1,78%	9,53	9,50	9,82	9,72
09-02-2024	1.176.261	1,49%	9,36	9,33	9,62	9,55
08-02-2024	947.895	0,32%	9,32	9,32	9,625	9,41
07-02-2024	950.928	-0,74%	9,43	9,36	9,57	9,38
06-02-2024	596.238	1,40%	9,36	9,35	9,515	9,45
05-02-2024	1.089.154	-2,31%	9,35	9,25	9,43	9,32
02-02-2024	738.110	-3,05%	9,48	9,425	9,60	9,54
01-02-2024	1.552.438	4,35%	9,48	9,455	9,85	9,84
31-01-2024	1.582.504	-0,95%	9,57	9,4205	9,71	9,43
30-01-2024	873.005	0,21%	9,57	9,46	9,63	9,52
29-01-2024	1.320.358	0,53%	9,52	9,335	9,575	9,50
26-01-2024	1.107.910	-1,97%	9,67	9,435	9,67	9,45
25-01-2024	2.041.577	1,15%	9,92	9,42	9,63	9,64
24-01-2024	1.353.338	-2,66%	9,92	9,515	9,97	9,53
23-01-2024	1.073.564	0,72%	9,81	9,715	9,885	9,79
22-01-2024	1.439.596	-0,82%	9,66	9,58	9,76	9,72
19-01-2024	1.058.200	-1,31%	10,02	9,775	10,035	9,80
18-01-2024	810.170	-0,60%	10,02	9,895	10,035	9,93
17-01-2024	906.682	-1,87%	10,01	9,925	10,105	9,99
16-01-2024	1.297.556	-1,45%	10,30	10,04	10,24	10,18
15-01-2024	1.293.383	0,68%	10,30	10,26	10,6256	10,33
12-01-2024	1.293.383	0,68%	10,30	10,26	10,6256	10,33
11-01-2024	1.121.975	-0,29%	10,30	10,16	10,32	10,26
10-01-2024	635.536	-0,87%	10,50	10,17	10,36	10,29
09-01-2024	906.326	-0,67%	10,50	10,275	10,50	10,38
08-01-2024	1.182.255	-0,85%	10,59	10,20	10,61	10,45
05-01-2024	1.470.131	-0,19%	10,59	10,435	10,66	10,54
04-01-2024	2.333.948	-0,38%	10,60	10,445	10,63	10,56
03-01-2024	1.853.377	-0,47%	10,75	10,43	10,69	10,60
02-01-2024	1.304.165	-1,02%	10,75	10,62	10,805	10,65
29-12-2023	1.007.453	-0,56%	10,96	10,58	10,81	10,76
28-12-2023	923.182	-1,82%	10,96	10,795	11,02	10,82
27-12-2023	687.410	0,00%	11,04	10,96	11,15	11,03
26-12-2023	508.932	-0,09%	11,13	10,935	11,17	11,03
22-12-2023	1.153.470	0,55%	11,20	11,01	11,21	11,04
21-12-2023	994.323	1,29%	10,95	10,94	11,06	10,98
20-12-2023	1.636.314	-3,04%	10,87	10,8425	11,235	10,84
19-12-2023	3.573.854	2,85%	10,87	10,87	11,355	11,18
18-12-2023	1.119.312	0,84%	10,59	10,73	10,92	10,87
15-12-2023	2.726.072	1,99%	10,59	10,54	10,93	10,78
14-12-2023	3.786.690	-2,49%	10,94	10,335	11,015	10,57
13-12-2023	3.224.592	2,94%	10,51	10,3801	10,84	10,84
12-12-2023	1.155.047	-2,50%	10,80	10,515	10,81	10,53
11-12-2023	2.310.036	-3,83%	11,07	10,752	11,075	10,80
08-12-2023	1.686.776	-1,49%	11,44	10,98	11,37	11,23
07-12-2023	673.873	0,09%	11,44	11,31	11,515	11,40
06-12-2023	816.545	-0,26%	11,56	11,355	11,63	11,39
05-12-2023	855.580	-1,72%	11,57	11,385	11,65	11,45
04-12-2023	893.106	-2,84%	11,72	11,582	11,91	11,65
01-12-2023	938.225	1,61%	11,75	11,68	12,039	11,99
30-11-2023	903.103	-0,25%	11,90	11,56	11,965	11,80
29-11-2023	1.097.548	-0,17%	11,79	11,66	11,86	11,83
28-11-2023	1.603.616	3,77%	11,57	11,3701	12,01	11,85
27-11-2023	978.998	0,88%	11,31	11,245	11,57	11,42
24-11-2023	495.954	-0,27%	11,31	11,245	11,40	11,2299
23-11-2023	882.204	-0,53%	11,38	11,235	11,43	11,28
22-11-2023	869.755	-0,71%	11,38	11,235	11,43	11,26
21-11-2023	1.469.508	1,07%	11,33	11,32	11,66	11,34
20-11-2023	2.864.972	-3,69%	11,33	11,045	11,40	11,22
17-11-2023	1.011.048	-0,51%	11,81	11,58	11,8599	11,65
16-11-2023	1.569.159	0,43%	11,75	11,6601	11,99	11,71
15-11-2023	937.258	-1,93%	11,87	11,59	11,98	11,66
14-11-2023	891.964	4,39%	11,66	11,355	12,01	11,89
13-11-2023	567.704	-2,57%	11,66	11,355	11,68	11,39
10-11-2023	405.739	-0,09%	11,96	11,415	11,72	11,69
09-11-2023	1.184.987	-1,59%	11,96	11,73	12,18	11,77
08-11-2023	575.184	-1,24%	12,23	11,85	12,14	11,96
07-11-2023	594.127	-2,73%	12,23	11,87	12,31	12,11
06-11-2023	955.547	1,63%	12,23	12,21	12,625	12,45
03-11-2023	1.566.933	6,06%	12,00	11,64	12,43	12,25
02-11-2023	1.935.028	-1,79%	12,00	11,145	11,99	11,55
01-11-2023	2.692.014	-15,27%	13,88	11,46	14,0594	11,76
31-10-2023	1.258.744	-1,91%	14,11	13,695	14,24	13,88
30-10-2023	651.082	0,07%	13,88	14,0301	14,30	14,15
27-10-2023	428.025	1,63%	13,88	13,62	14,135	14,075
26-10-2023	758.147	-2,05%	14,10	13,525	14,19	13,85
25-10-2023	554.704	-1,74%	14,24	14,15	14,525	14,14
24-10-2023	484.041	0,49%	14,24	14,21	14,48	14,39
23-10-2023	687.224	1,27%	14,02	13,80	14,44	14,32
20-10-2023	580.819	0,07%	14,17	14,09	14,46	14,14
19-10-2023	737.140	1,15%	13,97	13,87	14,20	14,13
18-10-2023	747.829	0,43%	14,07	13,855	14,255	13,97
17-10-2023	553.598	1,83%	13,67	13,63	13,95	13,91
16-10-2023	589.535	-0,51%	13,38	13,51	13,88	13,66
13-10-2023	667.914	5,86%	13,38	13,25	13,75	13,73
12-10-2023	691.619	-2,11%	13,18	12,91	13,30	12,97
11-10-2023	423.981	1,38%	13,23	13,01	13,25	13,25
10-10-2023	577.194	0,54%	12,89	12,935	13,11	13,07
09-10-2023	750.520	2,04%	12,55	12,8601	13,045	13,00