(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-04-19 | 00:00:00 | 33,39 | 34,08 | 33,14 | 33,97 | 1.210.600 | 2011-04-20 | 00:00:00 | 34,59 | 35,41 | 34,45 | 34,72 | 1.741.700 | 2011-04-21 | 00:00:00 | 35,06 | 35,66 | 34,94 | 35,02 | 1.647.800 | 2011-04-25 | 00:00:00 | 35,35 | 35,50 | 33,91 | 34,84 | 1.753.500 | 2011-04-26 | 00:00:00 | 33,62 | 33,75 | 32,59 | 32,86 | 1.943.600 | 2011-04-27 | 00:00:00 | 32,96 | 35,23 | 32,32 | 35,06 | 1.782.600 | 2011-04-28 | 00:00:00 | 35,06 | 35,94 | 34,15 | 34,77 | 1.940.200 | 2011-04-29 | 00:00:00 | 34,70 | 35,10 | 34,03 | 34,74 | 1.200.000 | 2011-05-02 | 00:00:00 | 32,64 | 33,64 | 30,53 | 31,31 | 2.923.500 | 2011-05-03 | 00:00:00 | 31,26 | 31,55 | 30,18 | 30,68 | 1.724.200 | 2011-05-04 | 00:00:00 | 30,62 | 31,62 | 30,10 | 31,17 | 2.018.900 | 2011-05-05 | 00:00:00 | 30,35 | 31,11 | 28,63 | 29,34 | 2.755.600 | 2011-05-06 | 00:00:00 | 29,91 | 30,95 | 29,80 | 30,15 | 1.658.600 | 2011-05-09 | 00:00:00 | 30,69 | 31,36 | 30,28 | 31,25 | 1.048.700 | 2011-05-10 | 00:00:00 | 31,69 | 31,71 | 30,77 | 30,93 | 1.047.300 | 2011-05-11 | 00:00:00 | 30,51 | 30,59 | 27,11 | 27,37 | 3.629.700 | 2011-05-12 | 00:00:00 | 26,48 | 29,45 | 26,40 | 28,50 | 3.200.000 | 2011-05-13 | 00:00:00 | 28,73 | 29,31 | 27,76 | 28,24 | 1.743.700 | 2011-05-16 | 00:00:00 | 27,83 | 29,13 | 27,67 | 27,75 | 1.339.000 | 2011-05-17 | 00:00:00 | 27,51 | 27,94 | 26,74 | 27,61 | 1.891.700 | 2011-05-18 | 00:00:00 | 27,81 | 28,46 | 27,64 | 28,09 | 930.800 | 2011-05-19 | 00:00:00 | 28,16 | 28,16 | 27,20 | 27,89 | 1.399.900 | 2011-05-20 | 00:00:00 | 27,76 | 28,30 | 27,07 | 28,01 | 1.229.700 | 2011-05-23 | 00:00:00 | 27,66 | 28,18 | 27,19 | 27,76 | 872.500 | 2011-05-24 | 00:00:00 | 28,02 | 29,15 | 28,02 | 28,67 | 976.000 | 2011-05-25 | 00:00:00 | 28,78 | 29,41 | 28,60 | 28,94 | 918.700 | 2011-05-26 | 00:00:00 | 28,88 | 29,13 | 28,18 | 28,98 | 897.400 | 2011-05-27 | 00:00:00 | 29,21 | 29,72 | 29,18 | 29,33 | 611.300 | 2011-05-31 | 00:00:00 | 29,77 | 29,95 | 28,80 | 29,47 | 689.600 | 2011-06-01 | 00:00:00 | 29,29 | 29,77 | 28,70 | 28,86 | 892.500 | 2011-06-02 | 00:00:00 | 28,95 | 29,51 | 27,74 | 28,31 | 1.109.200 | 2011-06-03 | 00:00:00 | 27,85 | 28,50 | 27,65 | 28,08 | 841.900 | 2011-06-06 | 00:00:00 | 28,10 | 28,58 | 27,10 | 27,28 | 898.900 | 2011-06-07 | 00:00:00 | 27,34 | 27,71 | 26,75 | 27,12 | 862.200 | 2011-06-08 | 00:00:00 | 26,80 | 26,95 | 25,70 | 26,10 | 1.395.800 | 2011-06-09 | 00:00:00 | 26,14 | 26,99 | 25,91 | 26,73 | 1.293.700 | 2011-06-10 | 00:00:00 | 26,50 | 26,51 | 25,73 | 25,99 | 1.133.800 | 2011-06-13 | 00:00:00 | 25,41 | 26,25 | 24,77 | 24,93 | 1.483.200 | 2011-06-14 | 00:00:00 | 25,01 | 25,97 | 25,01 | 25,71 | 980.200 | 2011-06-15 | 00:00:00 | 25,28 | 25,92 | 24,75 | 25,13 | 1.038.900 | 2011-06-16 | 00:00:00 | 25,00 | 25,27 | 23,90 | 24,29 | 1.062.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|