(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 | | 2010-12-23 | 00:00:00 | 27,11 | 27,90 | 26,83 | 27,63 | 873.300 | | 2010-12-27 | 00:00:00 | 27,75 | 27,79 | 26,71 | 26,81 | 635.900 | | 2010-12-28 | 00:00:00 | 27,49 | 27,94 | 27,15 | 27,79 | 561.500 | | 2010-12-29 | 00:00:00 | 28,01 | 28,58 | 27,93 | 28,15 | 558.400 | | 2010-12-30 | 00:00:00 | 28,31 | 28,36 | 27,79 | 28,03 | 463.000 | | 2010-12-31 | 00:00:00 | 28,08 | 28,56 | 28,05 | 28,22 | 577.900 | | 2011-01-03 | 00:00:00 | 28,50 | 28,59 | 27,12 | 27,24 | 1.051.200 | | 2011-01-04 | 00:00:00 | 27,29 | 27,39 | 25,57 | 26,15 | 1.497.600 | | 2011-01-05 | 00:00:00 | 25,77 | 25,94 | 25,25 | 25,51 | 1.496.400 | | 2011-01-06 | 00:00:00 | 25,47 | 25,50 | 24,32 | 24,37 | 1.523.900 | | 2011-01-07 | 00:00:00 | 24,19 | 25,05 | 24,08 | 24,34 | 964.200 | | 2011-01-10 | 00:00:00 | 24,30 | 24,45 | 23,83 | 24,20 | 1.179.500 | | 2011-01-11 | 00:00:00 | 24,87 | 25,82 | 24,86 | 25,59 | 1.472.100 | | 2011-01-12 | 00:00:00 | 25,54 | 25,70 | 24,85 | 25,04 | 1.000.200 | | 2011-01-13 | 00:00:00 | 24,97 | 25,05 | 23,65 | 23,76 | 1.257.800 | | 2011-01-14 | 00:00:00 | 23,26 | 23,60 | 22,92 | 23,44 | 1.397.300 | | 2011-01-18 | 00:00:00 | 23,94 | 24,42 | 23,82 | 24,06 | 1.043.800 | | 2011-01-19 | 00:00:00 | 24,99 | 25,28 | 24,00 | 24,06 | 1.903.600 | | 2011-01-20 | 00:00:00 | 23,41 | 23,68 | 22,83 | 23,07 | 1.883.800 | | 2011-01-21 | 00:00:00 | 23,12 | 23,47 | 22,63 | 22,67 | 1.345.500 | | 2011-01-24 | 00:00:00 | 22,63 | 23,22 | 22,29 | 22,35 | 1.497.300 | | 2011-01-25 | 00:00:00 | 22,01 | 22,60 | 21,55 | 22,38 | 1.975.600 | | 2011-01-26 | 00:00:00 | 22,50 | 23,49 | 22,26 | 23,27 | 1.502.100 | | 2011-01-27 | 00:00:00 | 23,30 | 23,40 | 22,02 | 22,73 | 1.542.500 | | 2011-01-28 | 00:00:00 | 22,62 | 23,92 | 22,41 | 23,29 | 1.581.600 | | 2011-01-31 | 00:00:00 | 23,31 | 23,69 | 22,82 | 23,06 | 1.218.000 | | 2011-02-01 | 00:00:00 | 23,51 | 23,88 | 23,10 | 23,81 | 1.047.100 | | 2011-02-02 | 00:00:00 | 23,81 | 23,85 | 23,26 | 23,55 | 615.300 | | 2011-02-03 | 00:00:00 | 23,53 | 24,37 | 23,20 | 24,31 | 937.600 | | 2011-02-04 | 00:00:00 | 24,51 | 24,67 | 23,90 | 24,07 | 829.900 | | 2011-02-07 | 00:00:00 | 24,21 | 24,45 | 23,98 | 24,09 | 523.900 | | 2011-02-08 | 00:00:00 | 24,29 | 25,00 | 24,29 | 24,71 | 1.269.700 | | 2011-02-09 | 00:00:00 | 24,78 | 25,00 | 24,04 | 24,28 | 870.600 | | 2011-02-10 | 00:00:00 | 24,05 | 24,42 | 23,58 | 24,35 | 634.800 | | 2011-02-11 | 00:00:00 | 24,24 | 24,77 | 24,02 | 24,28 | 742.600 | | 2011-02-14 | 00:00:00 | 24,33 | 25,11 | 24,33 | 24,86 | 1.065.700 | | 2011-02-15 | 00:00:00 | 24,92 | 25,43 | 24,80 | 25,29 | 1.095.000 | | 2011-02-16 | 00:00:00 | 25,31 | 25,36 | 24,63 | 25,20 | 795.800 | | 2011-02-17 | 00:00:00 | 25,25 | 25,80 | 25,04 | 25,55 | 1.201.800 | | 2011-02-18 | 00:00:00 | 25,64 | 26,65 | 25,64 | 26,22 | 1.621.800 | | 2011-02-22 | 00:00:00 | 26,95 | 27,13 | 26,52 | 26,59 | 2.046.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
