(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 | 2011-06-16 | 00:00:00 | 25,00 | 25,27 | 23,90 | 24,29 | 1.062.500 | 2011-06-17 | 00:00:00 | 24,44 | 25,08 | 24,16 | 24,24 | 2.438.300 | 2011-06-20 | 00:00:00 | 24,16 | 24,78 | 24,16 | 24,45 | 610.600 | 2011-06-21 | 00:00:00 | 24,70 | 26,08 | 24,51 | 26,01 | 913.000 | 2011-06-22 | 00:00:00 | 25,98 | 26,88 | 25,89 | 26,35 | 1.114.300 | 2011-06-23 | 00:00:00 | 25,63 | 25,89 | 24,99 | 25,83 | 1.013.500 | 2011-06-24 | 00:00:00 | 25,79 | 25,87 | 25,04 | 25,11 | 545.000 | 2011-06-27 | 00:00:00 | 24,99 | 25,17 | 24,47 | 24,88 | 583.200 | 2011-06-28 | 00:00:00 | 24,73 | 25,42 | 24,73 | 25,22 | 773.900 | 2011-06-29 | 00:00:00 | 25,51 | 26,53 | 25,24 | 26,40 | 823.400 | 2011-06-30 | 00:00:00 | 26,62 | 27,07 | 26,34 | 26,69 | 793.700 | 2011-07-01 | 00:00:00 | 26,28 | 26,40 | 25,59 | 26,27 | 621.800 | 2011-07-05 | 00:00:00 | 26,53 | 27,38 | 26,46 | 27,02 | 909.000 | 2011-07-06 | 00:00:00 | 27,10 | 27,47 | 26,77 | 27,16 | 775.200 | 2011-07-07 | 00:00:00 | 27,52 | 27,79 | 27,34 | 27,37 | 692.100 | 2011-07-08 | 00:00:00 | 27,29 | 27,89 | 27,05 | 27,16 | 748.900 | 2011-07-11 | 00:00:00 | 27,21 | 27,48 | 26,14 | 26,36 | 847.800 | 2011-07-12 | 00:00:00 | 26,06 | 27,15 | 26,06 | 26,78 | 844.200 | 2011-07-13 | 00:00:00 | 27,28 | 28,96 | 27,26 | 28,54 | 1.550.000 | 2011-07-14 | 00:00:00 | 29,15 | 29,46 | 28,34 | 28,64 | 1.160.900 | 2011-07-15 | 00:00:00 | 28,73 | 29,25 | 28,52 | 29,13 | 621.000 | 2011-07-18 | 00:00:00 | 29,62 | 30,26 | 29,35 | 29,86 | 1.118.900 | 2011-07-19 | 00:00:00 | 29,96 | 30,14 | 28,76 | 28,93 | 849.200 | 2011-07-20 | 00:00:00 | 28,61 | 29,78 | 28,50 | 29,66 | 509.900 | 2011-07-21 | 00:00:00 | 29,68 | 29,74 | 29,01 | 29,12 | 923.900 | 2011-07-22 | 00:00:00 | 29,49 | 30,08 | 29,35 | 29,72 | 555.700 | 2011-07-25 | 00:00:00 | 30,09 | 30,55 | 29,18 | 29,26 | 656.100 | 2011-07-26 | 00:00:00 | 29,28 | 29,62 | 29,07 | 29,37 | 445.700 | 2011-07-27 | 00:00:00 | 29,45 | 29,81 | 27,83 | 27,97 | 753.200 | 2011-07-28 | 00:00:00 | 27,86 | 28,15 | 27,19 | 27,97 | 558.900 | 2011-07-29 | 00:00:00 | 28,03 | 28,03 | 27,07 | 27,40 | 581.700 | 2011-08-01 | 00:00:00 | 27,48 | 28,54 | 27,13 | 28,06 | 601.300 | 2011-08-02 | 00:00:00 | 27,82 | 29,10 | 27,82 | 28,50 | 628.200 | 2011-08-03 | 00:00:00 | 28,59 | 29,60 | 28,59 | 28,85 | 879.900 | 2011-08-04 | 00:00:00 | 29,07 | 29,38 | 25,31 | 26,41 | 1.536.400 | 2011-08-05 | 00:00:00 | 26,31 | 26,87 | 24,76 | 25,53 | 1.131.200 | 2011-08-08 | 00:00:00 | 25,42 | 26,41 | 24,43 | 24,65 | 1.482.200 | 2011-08-09 | 00:00:00 | 24,45 | 25,67 | 23,91 | 25,66 | 1.577.600 | 2011-08-10 | 00:00:00 | 24,89 | 26,99 | 24,81 | 26,17 | 1.181.400 | 2011-08-11 | 00:00:00 | 25,89 | 27,56 | 25,31 | 26,73 | 1.404.800 | 2011-08-12 | 00:00:00 | 26,87 | 26,87 | 25,48 | 26,40 | 835.200 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|