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 > >>
10/02/2026	695.194	2,86%	25,67	25,59	26,93	26,64
09/02/2026	734.381	7,20%	24,37	24,37	25,94	25,90
06/02/2026	1.077.277	7,23%	23,25	23,20	24,20	24,16
05/02/2026	1.121.352	-6,59%	23,05	22,45	23,75	22,53
04/02/2026	1.027.786	-1,11%	24,78	23,01	24,85	24,12
03/02/2026	1.405.872	7,21%	23,98	23,22	24,41	24,39
02/02/2026	1.321.489	-0,35%	22,63	22,47	23,44	22,75
30/01/2026	2.479.966	-14,88%	24,90	22,59	25,49	22,83
29/01/2026	1.409.038	-4,76%	28,65	26,07	28,75	26,82
28/01/2026	1.190.462	0,86%	28,23	27,18	28,30	28,16
27/01/2026	1.460.294	3,14%	27,00	25,93	28,03	27,92
26/01/2026	2.407.813	3,08%	27,69	26,97	28,08	27,07
23/01/2026	1.561.948	1,08%	26,24	25,46	26,85	26,26
22/01/2026	1.936.812	12,32%	23,69	23,65	26,10	25,98
21/01/2026	1.604.830	-5,32%	24,79	22,96	25,12	23,13
20/01/2026	1.429.448	6,82%	23,35	23,35	24,65	24,43
16/01/2026	1.323.943	-4,19%	23,54	22,47	23,60	22,87
15/01/2026	836.939	0,21%	23,40	23,09	24,16	23,87
14/01/2026	1.331.992	-0,08%	24,50	23,51	24,89	23,82
13/01/2026	1.394.558	4,15%	23,08	23,08	24,77	23,84
12/01/2026	971.916	4,00%	22,75	22,72	23,59	22,89
09/01/2026	643.379	0,14%	22,12	21,90	22,56	22,01
08/01/2026	649.377	-1,08%	21,54	21,41	22,08	21,98
07/01/2026	522.677	-1,55%	22,09	21,48	22,24	22,22
06/01/2026	864.767	4,30%	21,71	21,64	22,60	22,57
20/11/2025	650.221	-6,54%	21,34	19,97	21,92	20,00
19/11/2025	523.993	0,66%	21,77	20,91	22,09	21,40
18/11/2025	602.477	-0,14%	21,33	20,86	21,61	21,26
17/11/2025	775.332	0,12%	21,22	21,05	21,915	21,29
14/11/2025	772.853	0,35%	19,91	19,72	21,40	21,265
13/11/2025	783.925	-2,03%	21,76	20,61	21,77	21,19
12/11/2025	969.831	3,89%	21,23	20,61	21,85	21,63
11/11/2025	598.839	0,00%	20,87	20,61	21,11	20,82
10/11/2025	951.835	4,41%	21,01	20,62	21,37	20,82
07/11/2025	983.007	0,81%	19,90	19,57	20,38	19,94
06/11/2025	1.041.491	1,54%	19,86	19,77	20,34	19,78
05/11/2025	1.896.649	-10,23%	18,50	18,19	19,91	19,48
04/11/2025	828.503	-5,20%	22,29	21,635	22,32	21,70
03/11/2025	715.911	1,46%	22,56	22,43	23,02	22,89
31/10/2025	910.659	-1,61%	22,86	22,32	22,98	22,56
30/10/2025	680.850	2,55%	22,37	22,10	23,04	22,93
29/10/2025	860.906	-1,37%	23,49	22,14	23,49	22,36
28/10/2025	705.130	2,26%	21,75	21,70	22,855	22,67
27/10/2025	888.454	-3,10%	22,09	21,45	22,635	22,17
24/10/2025	745.638	-0,61%	22,44	22,30	23,34	22,88
23/10/2025	714.579	2,54%	23,28	22,98	23,61	23,02
22/10/2025	1.188.585	1,45%	21,58	21,25	22,585	22,45
21/10/2025	1.266.918	-9,34%	22,42	21,33	22,90	22,13
20/10/2025	877.742	2,82%	23,94	23,53	24,43	24,41
17/10/2025	1.272.052	-7,98%	25,02	23,22	25,40	23,74
16/10/2025	1.105.347	1,53%	25,53	24,965	25,94	25,80
15/10/2025	1.533.682	7,67%	24,14	24,095	25,97	25,41
14/10/2025	949.586	0,34%	23,28	23,12	23,98	23,60
13/10/2025	680.532	4,81%	23,11	23,02	23,595	23,52
10/10/2025	1.131.884	-1,79%	23,00	21,86	23,07	22,44
09/10/2025	1.165.857	-2,81%	23,71	22,38	23,75	22,85
08/10/2025	925.859	1,12%	23,94	23,29	24,13	23,51
07/10/2025	773.917	-0,68%	23,40	23,03	23,48	23,25
06/10/2025	1.042.623	0,26%	23,70	23,33	24,21	23,41
03/10/2025	765.167	-0,64%	23,76	23,06	23,91	23,35
02/10/2025	1.142.045	-1,63%	24,08	22,35	24,165	23,50
01/10/2025	1.223.763	-2,17%	24,53	23,565	24,75	23,89
30/09/2025	1.183.245	-0,65%	24,21	24,075	25,09	24,42
29/09/2025	1.384.456	1,86%	24,79	24,42	24,90	24,58
26/09/2025	1.019.305	1,64%	23,92	23,76	24,225	24,13
25/09/2025	1.286.213	4,03%	22,93	22,74	23,76	23,74
24/09/2025	840.466	-1,21%	23,36	22,545	23,395	22,82
23/09/2025	1.107.065	-0,43%	23,41	23,01	23,71	23,10
22/09/2025	1.657.250	1,58%	23,31	22,69	23,50	23,20
19/09/2025	6.243.046	4,77%	21,83	21,71	22,93	22,84
18/09/2025	1.272.976	0,09%	21,50	21,06	21,80	21,80
17/09/2025	1.078.077	1,11%	20,99	20,86	22,39	21,78
16/09/2025	1.285.181	-4,86%	22,61	21,49	22,63	21,54
15/09/2025	998.803	1,12%	22,39	22,29	23,02	22,64
12/09/2025	1.156.959	-1,63%	22,92	22,02	23,06	22,39
11/09/2025	733.480	3,60%	21,97	21,89	22,77	22,76
10/09/2025	945.472	3,83%	21,34	21,34	22,02	21,97
09/09/2025	1.716.555	-1,08%	21,50	20,83	21,52	21,16
08/09/2025	919.782	1,37%	21,61	21,10	21,685	21,39
05/09/2025	882.088	3,38%	20,81	20,52	21,19	21,10
04/09/2025	895.888	0,25%	20,01	19,84	20,53	20,41
03/09/2025	1.426.142	2,06%	20,11	19,78	20,465	20,36
02/09/2025	1.728.435	3,31%	19,72	19,00	20,00	19,95
29/08/2025	1.213.680	5,52%	18,32	18,27	19,33	19,31
28/08/2025	940.595	-0,76%	18,50	18,12	18,57	18,30
27/08/2025	699.820	0,66%	18,20	18,035	18,48	18,44
26/08/2025	1.195.340	4,57%	17,61	17,59	18,445	18,32
25/08/2025	1.105.302	2,40%	17,17	17,14	17,625	17,52
22/08/2025	2.580.212	1,12%	16,74	16,66	17,165	17,11
21/08/2025	648.219	2,86%	16,38	16,30	16,94	16,92
20/08/2025	617.933	2,24%	16,30	16,25	16,59	16,45
19/08/2025	777.245	-4,11%	16,66	16,00	16,66	16,09
18/08/2025	531.141	0,00%	16,87	16,46	16,90	16,78
15/08/2025	1.283.499	4,35%	16,53	16,34	16,805	16,78
14/08/2025	623.844	-1,65%	16,27	16,055	16,565	16,08
13/08/2025	1.180.146	1,36%	16,29	16,12	16,45	16,35
12/08/2025	1.280.242	3,66%	15,82	15,58	16,175	16,13
11/08/2025	1.074.718	2,44%	14,88	14,685	15,575	15,56
08/08/2025	999.863	2,36%	15,02	14,76	15,23	15,19
07/08/2025	1.424.438	-2,62%	15,47	14,62	15,49	14,84