(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-27 | 00:00:00 | 23,53 | 23,57 | 22,73 | 23,51 | 763.700 | | 2010-10-28 | 00:00:00 | 23,65 | 23,94 | 23,44 | 23,54 | 1.169.700 | | 2010-10-29 | 00:00:00 | 23,67 | 24,67 | 23,67 | 24,28 | 1.783.200 | | 2010-11-01 | 00:00:00 | 24,26 | 24,55 | 23,89 | 24,18 | 962.000 | | 2010-11-02 | 00:00:00 | 24,35 | 24,44 | 24,05 | 24,28 | 1.006.100 | | 2010-11-03 | 00:00:00 | 24,29 | 24,30 | 23,38 | 24,14 | 1.331.900 | | 2010-11-04 | 00:00:00 | 25,20 | 26,19 | 24,91 | 25,95 | 3.421.400 | | 2010-11-05 | 00:00:00 | 25,38 | 26,24 | 25,00 | 25,58 | 2.039.100 | | 2010-11-08 | 00:00:00 | 25,78 | 26,65 | 25,60 | 26,31 | 2.246.700 | | 2010-11-09 | 00:00:00 | 27,01 | 27,60 | 24,65 | 24,99 | 3.774.800 | | 2010-11-10 | 00:00:00 | 25,54 | 25,99 | 24,56 | 25,87 | 2.896.000 | | 2010-11-11 | 00:00:00 | 25,96 | 26,47 | 25,32 | 26,44 | 1.310.400 | | 2010-11-12 | 00:00:00 | 26,15 | 26,30 | 25,07 | 25,51 | 1.198.600 | | 2010-11-15 | 00:00:00 | 25,50 | 25,90 | 25,07 | 25,12 | 756.000 | | 2010-11-16 | 00:00:00 | 24,85 | 24,96 | 23,65 | 24,05 | 1.654.200 | | 2010-11-17 | 00:00:00 | 24,02 | 24,44 | 23,79 | 23,93 | 1.159.400 | | 2010-11-18 | 00:00:00 | 24,76 | 25,37 | 24,50 | 25,05 | 1.039.500 | | 2010-11-19 | 00:00:00 | 24,98 | 25,26 | 24,60 | 25,04 | 736.000 | | 2010-11-22 | 00:00:00 | 24,92 | 26,31 | 24,86 | 26,21 | 1.505.200 | | 2010-11-23 | 00:00:00 | 26,00 | 26,64 | 25,89 | 26,14 | 1.760.700 | | 2010-11-24 | 00:00:00 | 26,37 | 26,45 | 25,96 | 26,15 | 480.500 | | 2010-11-26 | 00:00:00 | 25,58 | 25,78 | 25,29 | 25,59 | 330.300 | | 2010-11-29 | 00:00:00 | 25,40 | 25,94 | 24,96 | 25,90 | 766.100 | | 2010-11-30 | 00:00:00 | 25,81 | 26,56 | 25,79 | 26,06 | 1.064.700 | | 2010-12-01 | 00:00:00 | 26,51 | 26,92 | 26,44 | 26,75 | 1.165.600 | | 2010-12-02 | 00:00:00 | 27,01 | 27,99 | 27,01 | 27,64 | 1.562.600 | | 2010-12-03 | 00:00:00 | 27,74 | 28,30 | 27,73 | 27,99 | 1.010.500 | | 2010-12-06 | 00:00:00 | 28,31 | 29,33 | 28,28 | 29,32 | 1.667.300 | | 2010-12-07 | 00:00:00 | 29,78 | 29,95 | 27,70 | 27,78 | 2.147.000 | | 2010-12-08 | 00:00:00 | 27,77 | 28,09 | 26,93 | 27,52 | 1.072.600 | | 2010-12-09 | 00:00:00 | 27,68 | 28,09 | 27,51 | 28,02 | 1.017.100 | | 2010-12-10 | 00:00:00 | 27,99 | 28,16 | 27,40 | 28,06 | 608.600 | | 2010-12-13 | 00:00:00 | 28,51 | 28,70 | 27,77 | 27,85 | 1.500.200 | | 2010-12-14 | 00:00:00 | 27,85 | 28,14 | 27,39 | 27,64 | 767.400 | | 2010-12-15 | 00:00:00 | 27,16 | 27,59 | 26,60 | 26,60 | 937.900 | | 2010-12-16 | 00:00:00 | 26,67 | 26,67 | 25,71 | 26,41 | 1.233.100 | | 2010-12-17 | 00:00:00 | 26,15 | 26,70 | 25,90 | 26,31 | 1.028.800 | | 2010-12-20 | 00:00:00 | 26,50 | 27,20 | 26,14 | 26,78 | 1.071.900 | | 2010-12-21 | 00:00:00 | 26,98 | 27,55 | 26,39 | 27,52 | 1.419.000 | | 2010-12-22 | 00:00:00 | 27,67 | 28,15 | 27,25 | 27,35 | 1.398.500 | | 2010-12-23 | 00:00:00 | 27,11 | 27,90 | 26,83 | 27,63 | 873.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
