(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-31 | 00:00:00 | 17,58 | 18,18 | 17,57 | 17,61 | 690.900 | | 2010-09-01 | 00:00:00 | 17,81 | 18,05 | 17,31 | 17,53 | 576.800 | | 2010-09-02 | 00:00:00 | 17,71 | 18,45 | 17,71 | 18,38 | 1.203.200 | | 2010-09-03 | 00:00:00 | 18,38 | 18,44 | 18,02 | 18,40 | 564.300 | | 2010-09-07 | 00:00:00 | 18,45 | 18,73 | 18,45 | 18,54 | 598.700 | | 2010-09-08 | 00:00:00 | 18,67 | 18,95 | 18,45 | 18,50 | 590.300 | | 2010-09-09 | 00:00:00 | 18,60 | 18,75 | 18,29 | 18,45 | 666.700 | | 2010-09-10 | 00:00:00 | 18,50 | 18,74 | 18,43 | 18,50 | 295.100 | | 2010-09-13 | 00:00:00 | 18,52 | 19,38 | 18,52 | 18,86 | 1.084.500 | | 2010-09-14 | 00:00:00 | 19,27 | 20,52 | 19,25 | 19,98 | 2.446.000 | | 2010-09-15 | 00:00:00 | 19,97 | 20,30 | 19,73 | 19,95 | 945.300 | | 2010-09-16 | 00:00:00 | 20,04 | 20,67 | 20,02 | 20,54 | 1.260.800 | | 2010-09-17 | 00:00:00 | 20,74 | 20,75 | 20,16 | 20,19 | 2.093.000 | | 2010-09-20 | 00:00:00 | 20,47 | 20,70 | 20,20 | 20,36 | 720.600 | | 2010-09-21 | 00:00:00 | 20,27 | 20,54 | 19,60 | 20,27 | 1.128.700 | | 2010-09-22 | 00:00:00 | 20,60 | 20,89 | 20,13 | 20,59 | 767.800 | | 2010-09-23 | 00:00:00 | 20,57 | 20,93 | 20,27 | 20,57 | 644.800 | | 2010-09-24 | 00:00:00 | 20,92 | 20,95 | 20,21 | 20,24 | 1.302.300 | | 2010-09-27 | 00:00:00 | 20,39 | 20,45 | 19,71 | 19,91 | 1.201.300 | | 2010-09-28 | 00:00:00 | 19,75 | 20,56 | 19,50 | 20,45 | 858.900 | | 2010-09-29 | 00:00:00 | 20,65 | 20,74 | 20,35 | 20,42 | 693.700 | | 2010-09-30 | 00:00:00 | 20,67 | 20,67 | 19,72 | 19,98 | 935.400 | | 2010-10-01 | 00:00:00 | 20,08 | 20,65 | 20,07 | 20,41 | 1.063.200 | | 2010-10-04 | 00:00:00 | 20,30 | 20,46 | 19,93 | 20,32 | 1.094.100 | | 2010-10-05 | 00:00:00 | 20,63 | 21,37 | 20,60 | 20,86 | 1.124.700 | | 2010-10-06 | 00:00:00 | 21,00 | 22,41 | 20,93 | 22,39 | 2.522.600 | | 2010-10-07 | 00:00:00 | 22,59 | 22,69 | 21,20 | 21,62 | 1.817.900 | | 2010-10-08 | 00:00:00 | 21,63 | 22,03 | 21,50 | 21,99 | 875.400 | | 2010-10-11 | 00:00:00 | 22,00 | 22,46 | 21,80 | 22,42 | 703.000 | | 2010-10-12 | 00:00:00 | 22,34 | 22,67 | 21,62 | 22,60 | 1.041.100 | | 2010-10-13 | 00:00:00 | 22,99 | 23,68 | 22,66 | 23,64 | 1.595.700 | | 2010-10-14 | 00:00:00 | 23,80 | 24,43 | 23,59 | 23,98 | 1.791.200 | | 2010-10-15 | 00:00:00 | 23,81 | 24,31 | 23,41 | 24,27 | 1.604.900 | | 2010-10-18 | 00:00:00 | 23,97 | 25,28 | 23,91 | 25,00 | 1.856.400 | | 2010-10-19 | 00:00:00 | 24,01 | 24,03 | 22,57 | 22,81 | 2.090.600 | | 2010-10-20 | 00:00:00 | 22,77 | 23,81 | 22,75 | 23,53 | 1.386.800 | | 2010-10-21 | 00:00:00 | 23,59 | 23,81 | 22,45 | 22,69 | 1.283.500 | | 2010-10-22 | 00:00:00 | 22,81 | 23,18 | 22,25 | 23,16 | 648.700 | | 2010-10-25 | 00:00:00 | 23,66 | 23,90 | 23,35 | 23,68 | 1.008.400 | | 2010-10-26 | 00:00:00 | 23,41 | 23,90 | 23,16 | 23,66 | 821.600 | | 2010-10-27 | 00:00:00 | 23,53 | 23,57 | 22,73 | 23,51 | 763.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
