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 > >>
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
06/08/2025	3.227.603	17,32%	13,69	13,67	15,295	15,24
05/08/2025	995.682	3,34%	12,57	12,44	13,00	12,99
04/08/2025	429.650	4,14%	12,22	12,22	12,58	12,57
01/08/2025	676.166	1,00%	12,17	11,87	12,30	12,07
31/07/2025	579.106	-0,87%	12,05	11,865	12,22	11,95
30/07/2025	601.232	-1,75%	12,10	12,00	12,355	12,055
29/07/2025	440.515	0,49%	12,33	12,16	12,35	12,27
28/07/2025	473.773	-2,16%	12,38	12,08	12,38	12,21
25/07/2025	534.564	-0,64%	12,43	12,31	12,625	12,48
24/07/2025	553.016	-1,41%	12,60	12,37	12,70	12,56
23/07/2025	501.498	-1,01%	12,83	12,66	13,02	12,74
22/07/2025	759.184	3,13%	12,54	12,395	12,97	12,87
21/07/2025	839.268	5,76%	12,04	12,00	12,62	12,48
18/07/2025	834.770	-2,64%	12,20	11,705	12,20	11,80
17/07/2025	805.744	-2,34%	12,29	11,89	12,29	12,12
16/07/2025	835.909	-3,72%	13,00	12,395	13,00	12,41
15/07/2025	721.433	1,34%	12,69	12,55	12,96	12,89
14/07/2025	586.641	0,47%	12,73	12,65	13,045	12,72
11/07/2025	860.652	1,93%	12,55	12,395	12,78	12,66
10/07/2025	698.489	0,32%	12,40	12,15	12,465	12,42
09/07/2025	645.311	0,81%	12,39	12,18	12,43	12,38
08/07/2025	970.145	-8,70%	13,39	12,225	13,40	12,28
07/07/2025	876.838	2,05%	13,17	12,84	13,475	13,45
04/07/2025	1.320.255	0,14%	13,18	13,00	13,45	13,18
03/07/2025	591.289	0,15%	13,18	13,005	13,45	13,18
02/07/2025	883.073	3,62%	12,90	12,655	13,19	13,16
01/07/2025	588.308	-0,31%	12,95	12,52	13,03	12,70
30/06/2025	703.999	3,49%	12,42	12,315	12,765	12,74
27/06/2025	1.284.427	-2,61%	12,33	12,05	12,375	12,31
26/06/2025	815.029	1,94%	12,48	12,37	12,665	12,64
25/06/2025	793.119	0,32%	12,31	12,11	12,46	12,40
24/06/2025	1.541.118	-5,14%	12,63	12,10	12,63	12,36
23/06/2025	752.515	2,28%	12,75	12,69	13,195	13,03
20/06/2025	2.180.270	-2,52%	13,03	12,73	13,46	12,74
18/06/2025	842.542	1,63%	12,86	12,79	13,33	13,07
17/06/2025	1.025.839	-0,54%	12,99	12,65	12,99	12,86
16/06/2025	1.795.491	1,73%	12,72	12,595	13,23	12,93
13/06/2025	827.115	2,25%	12,55	12,40	12,895	12,71
12/06/2025	529.892	0,40%	12,53	12,37	12,62	12,43
11/06/2025	720.271	0,41%	12,39	12,255	12,52	12,38
10/06/2025	637.302	-3,60%	12,80	12,265	12,81	12,33
09/06/2025	723.360	0,39%	12,76	12,70	12,955	12,79
06/06/2025	1.285.507	-0,08%	12,89	12,56	13,33	12,74
05/06/2025	1.618.713	3,57%	12,68	12,595	13,17	12,75
04/06/2025	2.444.685	-1,99%	12,56	11,67	12,66	12,31
03/06/2025	799.979	-0,95%	12,50	12,33	12,60	12,56
02/06/2025	1.135.839	7,19%	12,08	12,08	12,75	12,68
30/05/2025	782.141	0,77%	11,70	11,595	11,885	11,83