SSR Mining Inc (SSRM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	670.485	0,76%	15,89	15,72	16,09	15,87
18/05/2023	675.072	-2,17%	15,85	15,545	15,85	15,75
17/05/2023	463.698	-1,59%	16,35	15,985	16,35	16,10
16/05/2023	615.173	-1,03%	16,52	16,28	16,74	16,36
15/05/2023	307.269	1,60%	16,41	16,22	16,645	16,53
12/05/2023	416.898	0,87%	16,10	15,97	16,30	16,27
11/05/2023	560.737	-3,46%	16,53	16,165	16,615	16,20
10/05/2023	505.104	-2,16%	17,26	16,64	17,715	16,78
09/05/2023	1.317.874	0,18%	17,05	16,97	17,715	17,15
08/05/2023	663.719	-0,12%	17,25	16,99	17,35	17,12
05/05/2023	1.168.999	1,60%	16,45	16,34	17,185	17,14
04/05/2023	1.730.753	9,83%	15,67	15,66	17,05	16,87
03/05/2023	1.884.438	2,61%	14,94	14,935	15,62	15,3503
02/05/2023	1.004.890	5,20%	14,18	14,09	14,97	14,96
01/05/2023	539.564	-0,70%	14,58	14,215	14,7083	14,22
28/04/2023	915.726	-1,92%	14,59	14,30	14,61	14,32
27/04/2023	618.844	0,41%	14,54	14,32	14,62	14,60
26/04/2023	519.701	-1,29%	14,79	14,515	14,91	14,54
25/04/2023	785.916	-1,27%	14,80	14,48	14,92	14,73
24/04/2023	673.539	0,07%	14,91	14,76	14,995	14,92
21/04/2023	956.567	-0,13%	14,79	14,76	15,03	14,91
20/04/2023	965.704	-1,91%	15,27	14,885	15,32	14,93
19/04/2023	935.766	-0,65%	15,09	14,99	15,405	15,22
18/04/2023	953.495	-0,65%	15,53	15,30	15,645	15,32
17/04/2023	830.559	-2,34%	15,67	15,265	15,68	15,42
14/04/2023	560.270	-1,87%	15,85	15,47	15,975	15,79
13/04/2023	1.007.419	2,22%	15,93	15,885	16,23	16,09
12/04/2023	497.269	0,58%	15,95	15,51	15,95	15,74
11/04/2023	850.583	0,58%	15,66	15,62	15,965	15,65
10/04/2023	884.200	-1,39%	15,62	15,445	15,65	15,56
06/04/2023	660.599	0,57%	15,60	15,51	15,79	15,78
05/04/2023	1.502.560	-1,01%	16,00	15,57	16,075	15,69
04/04/2023	1.065.647	3,06%	15,41	15,35	15,91	15,85
03/04/2023	874.940	1,72%	15,13	15,08	15,545	15,38
31/03/2023	708.064	-0,66%	15,22	15,015	15,34	15,12
30/03/2023	932.378	0,80%	15,29	15,115	15,29	15,22
29/03/2023	549.204	-0,66%	15,09	15,01	15,38	15,10
28/03/2023	810.304	3,90%	14,65	14,605	15,245	15,20
27/03/2023	571.443	0,90%	14,15	14,10	14,68	14,63
24/03/2023	747.664	0,91%	14,41	14,2557	14,62	14,50
23/03/2023	1.100.097	2,35%	14,13	14,05	14,58	14,37
22/03/2023	707.691	1,45%	13,84	13,72	14,28	14,04
21/03/2023	954.434	-3,35%	14,11	13,755	14,25	13,84
20/03/2023	846.442	-0,07%	14,47	14,235	14,57	14,32
17/03/2023	3.015.249	5,21%	13,86	13,72	14,51	14,33
16/03/2023	1.274.062	-0,37%	13,67	13,235	13,69	13,62
15/03/2023	647.194	-0,07%	13,92	13,495	14,07	13,67
14/03/2023	715.741	0,66%	13,63	13,50	13,865	13,68
13/03/2023	1.052.891	5,68%	13,47	13,41	13,795	13,59
10/03/2023	985.081	-0,62%	13,17	12,78	13,37	12,86
09/03/2023	631.024	-0,46%	13,09	12,92	13,24	12,94
08/03/2023	681.346	-1,89%	13,29	12,98	13,365	13,00
07/03/2023	836.653	-3,57%	13,62	13,16	13,62	13,25
06/03/2023	819.253	-1,58%	13,93	13,6803	14,065	13,74
03/03/2023	709.213	1,53%	13,91	13,695	13,975	13,96
02/03/2023	867.662	-0,65%	13,70	13,555	13,795	13,75
01/03/2023	891.789	1,91%	13,88	13,605	14,02	13,91
28/02/2023	961.345	-0,44%	13,70	13,47	13,80	13,65
27/02/2023	505.971	1,11%	13,62	13,61	13,815	13,71
24/02/2023	624.361	-0,59%	13,57	13,38	13,625	13,56
23/02/2023	703.035	-0,44%	13,67	13,53	13,74	13,64
22/02/2023	852.641	-0,44%	13,74	13,60	13,93	13,70
21/02/2023	861.132	-1,78%	14,00	13,60	14,00	13,76
20/02/2023	868.827	-0,50%	13,88	13,71	14,04	14,01
17/02/2023	868.827	-0,50%	13,88	13,71	14,04	14,01
16/02/2023	738.946	0,00%	13,99	13,765	14,165	14,08
15/02/2023	866.300	-1,95%	14,04	13,913	14,10	14,08
14/02/2023	912.006	0,42%	14,18	14,075	14,485	14,36
13/02/2023	1.176.391	-1,92%	14,41	14,08	14,51	14,30
10/02/2023	2.457.477	-7,67%	15,37	14,132	15,37	14,56
09/02/2023	682.496	-1,62%	16,21	15,66	16,28	15,77
08/02/2023	453.649	-1,11%	16,27	15,965	16,28	16,03
07/02/2023	450.801	1,69%	16,00	15,91	16,335	16,21
06/02/2023	573.175	-1,54%	16,01	15,845	16,21	15,94
03/02/2023	835.279	-4,48%	16,50	16,09	16,64	16,19
02/02/2023	515.767	-2,06%	17,56	16,825	17,70	17,12
01/02/2023	615.931	3,19%	16,84	16,80	17,58	17,48
31/01/2023	529.821	-0,29%	16,84	16,78	17,02	16,94
30/01/2023	644.156	-0,99%	17,07	16,99	17,17	16,99
27/01/2023	620.938	0,29%	17,06	16,862	17,265	17,16
26/01/2023	425.349	-2,95%	17,62	16,975	17,69	17,11
25/01/2023	491.841	2,20%	17,08	17,062	17,70	17,63
24/01/2023	630.154	0,94%	17,08	16,895	17,355	17,25
23/01/2023	534.750	-0,06%	16,88	16,68	17,13	17,09
20/01/2023	797.854	2,89%	16,50	16,345	17,11	17,10
19/01/2023	2.027.776	0,06%	16,85	16,59	17,025	16,62
18/01/2023	1.019.145	-2,70%	17,29	16,605	17,42	16,61
17/01/2023	493.668	-1,90%	17,15	17,0365	17,25	17,07
16/01/2023	569.772	-2,66%	17,28	17,20	17,52	16,81
13/01/2023	569.772	-2,66%	17,28	17,20	17,52	16,81
12/01/2023	562.480	1,77%	17,28	16,92	17,36	17,27
11/01/2023	399.519	-0,47%	17,15	16,80	17,175	16,97
10/01/2023	433.917	1,37%	16,90	16,715	17,095	17,05
09/01/2023	640.556	-2,38%	17,26	16,81	17,40	16,82
06/01/2023	692.724	4,13%	16,91	16,705	17,35	17,41
05/01/2023	948.003	-0,95%	16,50	16,315	16,75	16,72
04/01/2023	1.257.644	4,13%	16,54	16,515	16,98	16,88
03/01/2023	554.731	3,45%	16,00	15,92	16,37	16,21
02/01/2023	431.595	-0,32%	15,74	15,545	15,8185	15,67
30/12/2022	431.595	-0,32%	15,74	15,545	15,8185	15,67