(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 2021-08-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-22 | 00:00:00 | 26,95 | 27,13 | 26,52 | 26,59 | 2.046.600 | | 2011-02-23 | 00:00:00 | 26,74 | 27,35 | 26,40 | 26,91 | 1.365.200 | | 2011-02-24 | 00:00:00 | 26,88 | 27,03 | 25,73 | 25,78 | 1.001.400 | | 2011-02-25 | 00:00:00 | 26,09 | 26,64 | 26,04 | 26,60 | 556.300 | | 2011-02-28 | 00:00:00 | 26,95 | 27,45 | 26,59 | 27,14 | 843.600 | | 2011-03-01 | 00:00:00 | 27,43 | 28,22 | 27,38 | 28,17 | 1.621.000 | | 2011-03-02 | 00:00:00 | 28,50 | 29,18 | 27,78 | 28,87 | 1.935.000 | | 2011-03-03 | 00:00:00 | 28,99 | 28,99 | 27,55 | 27,83 | 2.076.700 | | 2011-03-04 | 00:00:00 | 28,01 | 29,64 | 27,98 | 29,60 | 2.407.600 | | 2011-03-07 | 00:00:00 | 30,36 | 30,47 | 29,15 | 29,55 | 2.122.600 | | 2011-03-08 | 00:00:00 | 29,08 | 29,94 | 28,33 | 29,63 | 1.838.800 | | 2011-03-09 | 00:00:00 | 29,73 | 30,24 | 29,22 | 29,31 | 1.491.700 | | 2011-03-10 | 00:00:00 | 27,86 | 28,22 | 26,89 | 27,24 | 2.435.200 | | 2011-03-11 | 00:00:00 | 26,63 | 28,35 | 26,29 | 28,17 | 1.242.500 | | 2011-03-14 | 00:00:00 | 28,08 | 28,35 | 27,38 | 27,85 | 988.000 | | 2011-03-15 | 00:00:00 | 26,01 | 27,35 | 25,97 | 27,15 | 1.544.600 | | 2011-03-16 | 00:00:00 | 27,22 | 27,53 | 26,26 | 26,79 | 1.333.000 | | 2011-03-17 | 00:00:00 | 27,10 | 27,53 | 26,82 | 27,25 | 978.500 | | 2011-03-18 | 00:00:00 | 27,64 | 27,94 | 27,27 | 27,44 | 1.946.000 | | 2011-03-21 | 00:00:00 | 28,15 | 28,89 | 27,94 | 28,65 | 1.044.700 | | 2011-03-22 | 00:00:00 | 28,74 | 29,19 | 28,42 | 28,94 | 1.058.400 | | 2011-03-23 | 00:00:00 | 29,13 | 30,24 | 28,89 | 30,11 | 1.463.900 | | 2011-03-24 | 00:00:00 | 30,33 | 30,45 | 29,32 | 29,62 | 1.775.200 | | 2011-03-25 | 00:00:00 | 29,79 | 30,35 | 29,13 | 29,53 | 1.369.800 | | 2011-03-28 | 00:00:00 | 29,14 | 29,54 | 28,76 | 28,97 | 746.000 | | 2011-03-29 | 00:00:00 | 28,88 | 29,85 | 28,60 | 29,79 | 1.060.800 | | 2011-03-30 | 00:00:00 | 30,28 | 30,76 | 29,80 | 30,47 | 1.481.300 | | 2011-03-31 | 00:00:00 | 30,90 | 31,68 | 30,80 | 31,38 | 1.527.900 | | 2011-04-01 | 00:00:00 | 31,09 | 32,91 | 30,79 | 31,96 | 2.201.200 | | 2011-04-04 | 00:00:00 | 32,65 | 33,13 | 32,20 | 32,30 | 1.259.400 | | 2011-04-05 | 00:00:00 | 32,39 | 34,04 | 32,04 | 34,04 | 1.723.300 | | 2011-04-06 | 00:00:00 | 34,49 | 34,61 | 33,50 | 33,81 | 1.470.300 | | 2011-04-07 | 00:00:00 | 33,77 | 34,72 | 33,77 | 34,29 | 989.500 | | 2011-04-08 | 00:00:00 | 34,74 | 35,74 | 34,71 | 35,08 | 1.979.900 | | 2011-04-11 | 00:00:00 | 35,14 | 35,25 | 33,48 | 34,01 | 1.653.100 | | 2011-04-12 | 00:00:00 | 33,91 | 34,19 | 32,58 | 33,42 | 1.510.600 | | 2011-04-13 | 00:00:00 | 33,65 | 34,00 | 33,00 | 33,72 | 1.525.100 | | 2011-04-14 | 00:00:00 | 33,77 | 34,75 | 33,50 | 33,98 | 1.886.900 | | 2011-04-15 | 00:00:00 | 34,33 | 34,40 | 33,45 | 33,80 | 1.465.400 | | 2011-04-18 | 00:00:00 | 33,53 | 33,66 | 32,06 | 33,49 | 1.869.000 | | 2011-04-19 | 00:00:00 | 33,39 | 34,08 | 33,14 | 33,97 | 1.210.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
