BiG | O banco que entende os seus valores.

SSR Mining Inc (SSRM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/08/2026	1 048 915	11,64%	33,88	33,67	35,43	35,38
18/08/2026	566 036	-3,33%	32,27	31,52	32,65	31,69
17/08/2026	662 815	1,83%	32,31	32,19	33,225	32,78
14/08/2026	588 220	1,13%	32,05	31,91	32,75	32,19
13/08/2026	1 087 291	-2,12%	32,14	31,35	32,15	31,83
12/08/2026	696 927	1,72%	33,04	32,17	33,07	32,52
11/08/2026	641 471	1,82%	31,28	31,265	32,00	31,97
10/08/2026	1 098 320	-1,20%	31,58	30,96	31,77	31,40
07/08/2026	1 489 123	10,46%	30,20	30,20	31,78	31,78
06/08/2026	976 501	-0,79%	28,34	28,32	29,78	28,77
05/08/2026	1 783 852	9,10%	27,35	27,35	29,46	29,00
04/08/2026	1 450 480	-1,52%	27,82	26,545	27,98	26,58
03/08/2026	1 543 984	5,35%	25,39	25,33	27,10	26,99
31/07/2026	773 884	-3,97%	25,95	24,99	26,24	25,62
30/07/2026	1 219 349	6,68%	25,96	25,45	26,71	26,68
29/07/2026	1 285 537	-1,57%	25,23	24,18	25,71	25,01
28/07/2026	844 259	-3,35%	25,87	24,75	25,87	25,41
27/07/2026	791 955	-2,12%	26,95	25,90	27,26	26,29
24/07/2026	803 671	-1,25%	27,52	26,82	27,67	26,86
23/07/2026	687 733	-3,13%	27,16	26,47	27,69	27,20
22/07/2026	835 866	3,20%	27,73	27,73	28,74	28,08
21/07/2026	1 189 399	8,62%	25,78	25,65	27,30	27,21
20/07/2026	1 381 237	-2,03%	25,31	24,91	25,78	25,05
17/07/2026	1 065 870	-1,24%	25,41	25,01	26,085	25,57
16/07/2026	879 537	-4,99%	26,47	25,67	26,675	25,89
15/07/2026	908 084	-2,01%	27,54	26,43	28,08	27,25
14/07/2026	933 509	-0,29%	29,00	27,755	29,27	27,81
13/07/2026	814 287	-2,41%	27,99	27,38	28,54	27,89
10/07/2026	743 756	-1,96%	28,90	28,18	29,11	28,58
09/07/2026	833 978	3,37%	28,80	28,63	29,47	29,15
08/07/2026	1 132 350	-5,72%	29,25	27,045	29,66	28,20
07/07/2026	1 207 545	-2,38%	30,40	29,51	30,83	29,91
06/07/2026	829 600	0,07%	31,44	30,07	31,60	30,64
02/07/2026	1 255 938	6,21%	29,78	29,61	30,92	30,62
01/07/2026	1 274 253	1,94%	28,00	28,00	30,00	28,83
30/06/2026	945 086	-0,33%	28,35	27,25	28,50	28,28
29/06/2026	991 799	-3,42%	28,65	27,85	28,87	28,375
26/06/2026	7 372 028	3,23%	28,80	28,78	29,80	29,38
25/06/2026	909 591	0,39%	29,37	28,345	29,835	28,46
24/06/2026	953 296	-3,11%	27,86	27,83	28,97	28,35
23/06/2026	1 010 378	-4,75%	29,11	28,73	29,75	29,26
22/06/2026	836 075	-0,74%	30,13	29,945	31,10	30,72
18/06/2026	1 987 509	-2,58%	31,80	30,68	32,98	30,95
17/06/2026	1 949 575	-0,19%	31,83	31,71	33,83	31,77
16/06/2026	1 244 504	9,99%	30,54	30,13	32,08	31,83
15/06/2026	1 001 683	6,28%	29,36	28,66	30,00	28,94
12/06/2026	888 419	3,46%	26,63	26,09	27,40	27,23
11/06/2026	1 048 138	7,17%	24,64	24,41	26,34	26,32
10/06/2026	919 660	-4,51%	25,00	24,46	25,45	24,56
09/06/2026	1 050 512	-3,34%	26,77	24,62	26,88	25,72
08/06/2026	751 869	-0,45%	27,01	26,43	27,24	26,61
05/06/2026	971 971	-9,27%	28,46	26,60	28,46	26,73
04/06/2026	513 062	1,97%	29,37	29,28	30,16	29,46
03/06/2026	1 186 441	-3,09%	29,54	28,86	30,02	28,89
02/06/2026	725 440	-0,03%	29,91	29,36	30,30	29,81
01/06/2026	895 809	-4,48%	30,32	28,99	30,45	29,82
29/05/2026	845 274	3,55%	30,08	29,85	31,36	31,22
28/05/2026	611 472	1,48%	29,37	28,70	30,52	30,15
27/05/2026	538 023	-3,88%	29,99	29,675	30,55	29,71
26/05/2026	681 024	4,00%	30,99	30,45	31,41	30,91
22/05/2026	724 838	-1,75%	30,06	29,23	30,18	29,72
21/05/2026	747 358	-1,59%	29,98	29,67	30,81	30,25
20/05/2026	777 299	3,82%	30,20	29,61	30,95	30,74
19/05/2026	1 000 607	-3,61%	29,85	29,10	30,21	29,61
18/05/2026	709 617	-2,13%	31,92	30,56	32,22	30,72
15/05/2026	2 365 743	-8,35%	32,04	30,92	32,275	31,39
14/05/2026	734 694	-1,44%	34,73	33,44	34,73	34,25
13/05/2026	810 572	-2,77%	35,30	34,48	35,77	34,75
12/05/2026	1 339 337	2,88%	33,58	33,41	35,98	35,74
11/05/2026	1 275 417	1,58%	34,21	33,79	36,28	34,74
08/05/2026	1 004 882	4,56%	32,96	32,96	34,53	34,20
07/05/2026	1 571 981	0,28%	33,92	32,59	34,65	32,71
06/05/2026	1 884 867	15,47%	32,41	31,80	34,15	32,62
05/05/2026	860 356	-0,32%	29,01	28,14	29,18	28,25
04/05/2026	1 023 956	-2,91%	29,00	28,285	29,36	28,34
01/05/2026	1 102 314	1,32%	28,56	28,50	29,59	29,19
30/04/2026	2 618 105	2,27%	29,20	28,38	29,45	28,81
29/04/2026	1 291 289	-3,63%	28,75	28,07	28,82	28,17
28/04/2026	951 115	-4,94%	29,91	28,81	30,01	29,23
27/04/2026	696 366	0,65%	30,50	29,98	30,95	30,75
24/04/2026	662 090	2,35%	29,95	29,495	30,57	30,55
23/04/2026	995 774	-2,45%	30,50	29,10	30,55	29,85
22/04/2026	596 566	2,44%	30,87	30,28	31,01	30,60
21/04/2026	888 928	-6,42%	31,55	29,86	31,73	29,87
20/04/2026	784 026	0,54%	31,59	30,95	32,09	31,92
17/04/2026	787 064	1,93%	31,82	31,66	32,44	31,75
16/04/2026	715 053	-0,03%	31,33	31,05	31,82	31,15
15/04/2026	994 229	-5,12%	32,54	31,13	32,63	31,16
14/04/2026	913 170	2,43%	32,54	31,89	32,90	32,84
13/04/2026	1 045 183	-3,23%	32,45	31,73	32,71	32,06
10/04/2026	1 473 508	-0,84%	33,66	32,83	34,50	33,13
09/04/2026	1 509 290	-4,76%	35,20	32,85	36,51	33,41
08/04/2026	2 113 204	7,64%	34,95	33,89	35,54	35,08
07/04/2026	1 343 311	2,28%	31,91	31,22	32,61	32,59
06/04/2026	1 100 256	0,90%	31,48	31,435	32,57	31,865
02/04/2026	2 010 803	0,25%	29,70	29,49	31,92	31,58
01/04/2026	1 920 093	7,14%	30,17	29,765	32,74	31,50
31/03/2026	1 716 851	12,17%	27,00	27,00	29,46	29,40
30/03/2026	1 271 706	-0,91%	26,73	25,74	27,00	26,21
27/03/2026	1 331 856	7,26%	25,14	24,95	27,02	26,45