(Login BolsaPT & Canal Forex) |
|
 Silver Standard R - [Ticker: SSRI] |     | | Última Trade | 9,560 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-08-02 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,150 (-1.54%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 9,660 | PER | 0,00% | | Máximo | 9,760 | Pagamento Dividendo | | | Mínimo | 9,560 | Data Ex-Dividendo | | | Fecho Anterior | 9,710 | Yield | | | Volume | 803.740 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SSRI de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-11 | 00:00:00 | 27,45 | 29,17 | 27,38 | 28,35 | 619.300 | | 2008-06-12 | 00:00:00 | 28,04 | 28,40 | 27,57 | 27,97 | 703.100 | | 2008-06-13 | 00:00:00 | 27,98 | 28,49 | 27,79 | 28,17 | 378.700 | | 2008-06-16 | 00:00:00 | 29,21 | 29,85 | 28,68 | 28,88 | 445.400 | | 2008-06-17 | 00:00:00 | 29,40 | 29,60 | 28,93 | 29,01 | 282.800 | | 2008-06-18 | 00:00:00 | 28,95 | 29,40 | 28,55 | 28,95 | 328.500 | | 2008-06-19 | 00:00:00 | 29,39 | 29,69 | 28,31 | 28,38 | 435.900 | | 2008-06-20 | 00:00:00 | 28,38 | 28,80 | 27,59 | 27,94 | 757.400 | | 2008-06-23 | 00:00:00 | 27,57 | 28,28 | 27,26 | 28,27 | 730.000 | | 2008-06-24 | 00:00:00 | 28,51 | 28,51 | 27,62 | 27,65 | 373.200 | | 2008-06-25 | 00:00:00 | 27,99 | 27,99 | 26,91 | 27,59 | 578.400 | | 2008-06-26 | 00:00:00 | 28,35 | 29,20 | 27,88 | 28,48 | 480.000 | | 2008-06-27 | 00:00:00 | 28,85 | 29,45 | 28,33 | 29,09 | 713.600 | | 2008-06-30 | 00:00:00 | 29,45 | 29,55 | 28,01 | 28,65 | 396.000 | | 2008-07-01 | 00:00:00 | 28,93 | 30,00 | 28,58 | 29,47 | 827.300 | | 2008-07-02 | 00:00:00 | 29,39 | 29,44 | 28,50 | 28,53 | 519.200 | | 2008-07-03 | 00:00:00 | 28,25 | 28,70 | 27,73 | 28,18 | 353.100 | | 2008-07-07 | 00:00:00 | 27,61 | 28,18 | 27,11 | 27,49 | 640.700 | | 2008-07-08 | 00:00:00 | 27,25 | 27,50 | 26,65 | 27,46 | 792.600 | | 2008-07-09 | 00:00:00 | 27,55 | 28,50 | 27,42 | 27,54 | 675.100 | | 2008-07-10 | 00:00:00 | 27,99 | 28,25 | 27,25 | 27,57 | 590.800 | | 2008-07-11 | 00:00:00 | 28,08 | 28,42 | 27,62 | 28,14 | 708.600 | | 2008-07-14 | 00:00:00 | 28,25 | 30,55 | 28,16 | 30,49 | 956.400 | | 2008-07-15 | 00:00:00 | 31,27 | 31,49 | 28,79 | 29,59 | 1.181.900 | | 2008-07-16 | 00:00:00 | 30,07 | 30,10 | 28,64 | 29,07 | 587.000 | | 2008-07-17 | 00:00:00 | 28,84 | 29,76 | 28,08 | 28,53 | 705.600 | | 2008-07-18 | 00:00:00 | 28,53 | 29,50 | 28,26 | 29,08 | 604.500 | | 2008-07-21 | 00:00:00 | 29,75 | 30,42 | 29,28 | 29,50 | 639.800 | | 2008-07-22 | 00:00:00 | 29,66 | 29,67 | 28,42 | 28,81 | 518.800 | | 2008-07-23 | 00:00:00 | 28,25 | 28,81 | 28,00 | 28,28 | 1.096.600 | | 2008-07-24 | 00:00:00 | 28,71 | 28,97 | 28,16 | 28,38 | 683.500 | | 2008-07-25 | 00:00:00 | 28,61 | 28,64 | 28,06 | 28,48 | 522.600 | | 2008-07-28 | 00:00:00 | 28,50 | 28,65 | 27,93 | 28,21 | 727.200 | | 2008-07-29 | 00:00:00 | 27,98 | 28,47 | 27,70 | 28,35 | 405.100 | | 2008-07-30 | 00:00:00 | 28,07 | 28,60 | 27,71 | 28,60 | 664.600 | | 2008-07-31 | 00:00:00 | 29,10 | 29,10 | 28,21 | 28,29 | 641.400 | | 2008-08-01 | 00:00:00 | 28,06 | 28,63 | 27,97 | 28,14 | 454.400 | | 2008-08-04 | 00:00:00 | 28,10 | 28,90 | 27,31 | 27,59 | 680.600 | | 2008-08-05 | 00:00:00 | 27,26 | 28,32 | 26,71 | 27,25 | 946.000 | | 2008-08-06 | 00:00:00 | 27,27 | 28,37 | 27,01 | 28,05 | 1.082.800 | | 2008-08-07 | 00:00:00 | 27,74 | 28,27 | 27,55 | 27,85 | 493.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
