(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-12 | 00:00:00 | 26,87 | 26,87 | 25,48 | 26,40 | 835.200 | | 2011-08-15 | 00:00:00 | 26,61 | 27,81 | 26,42 | 27,52 | 1.325.600 | | 2011-08-16 | 00:00:00 | 27,14 | 27,97 | 27,12 | 27,29 | 915.800 | | 2011-08-17 | 00:00:00 | 27,31 | 27,79 | 26,50 | 26,88 | 850.600 | | 2011-08-18 | 00:00:00 | 26,89 | 26,99 | 25,20 | 25,44 | 820.100 | | 2011-08-19 | 00:00:00 | 25,80 | 26,48 | 25,40 | 25,45 | 913.500 | | 2011-08-22 | 00:00:00 | 25,60 | 27,89 | 25,60 | 27,74 | 1.347.600 | | 2011-08-23 | 00:00:00 | 27,07 | 27,76 | 26,63 | 26,95 | 1.107.400 | | 2011-08-24 | 00:00:00 | 26,82 | 26,84 | 25,62 | 26,27 | 915.400 | | 2011-08-25 | 00:00:00 | 25,99 | 27,20 | 25,70 | 26,67 | 868.500 | | 2011-08-26 | 00:00:00 | 26,79 | 27,53 | 25,92 | 27,44 | 625.400 | | 2011-08-29 | 00:00:00 | 27,54 | 28,19 | 26,78 | 27,83 | 738.000 | | 2011-08-30 | 00:00:00 | 27,82 | 28,67 | 27,71 | 28,48 | 739.800 | | 2011-08-31 | 00:00:00 | 28,51 | 29,13 | 27,73 | 28,37 | 850.800 | | 2011-09-01 | 00:00:00 | 28,28 | 28,57 | 27,77 | 28,09 | 388.300 | | 2011-09-02 | 00:00:00 | 28,29 | 30,13 | 28,24 | 30,09 | 1.728.900 | | 2011-09-06 | 00:00:00 | 29,94 | 31,38 | 29,46 | 30,87 | 1.740.600 | | 2011-09-07 | 00:00:00 | 29,96 | 30,98 | 29,60 | 30,94 | 871.000 | | 2011-09-08 | 00:00:00 | 31,25 | 31,75 | 30,51 | 30,76 | 1.069.800 | | 2011-09-09 | 00:00:00 | 30,37 | 31,33 | 29,36 | 29,59 | 1.226.400 | | 2011-09-12 | 00:00:00 | 28,60 | 28,64 | 25,92 | 26,79 | 4.030.100 | | 2011-09-13 | 00:00:00 | 26,91 | 27,16 | 26,20 | 26,87 | 1.612.600 | | 2011-09-14 | 00:00:00 | 26,80 | 26,84 | 26,01 | 26,02 | 2.237.000 | | 2011-09-15 | 00:00:00 | 25,76 | 25,95 | 24,80 | 25,66 | 2.411.200 | | 2011-09-16 | 00:00:00 | 25,82 | 26,28 | 25,15 | 25,57 | 6.757.000 | | 2011-09-19 | 00:00:00 | 25,59 | 26,28 | 25,06 | 25,78 | 1.453.200 | | 2011-09-20 | 00:00:00 | 25,85 | 26,92 | 25,57 | 26,08 | 1.500.200 | | 2011-09-21 | 00:00:00 | 25,98 | 26,15 | 24,94 | 24,99 | 1.607.500 | | 2011-09-22 | 00:00:00 | 23,46 | 23,59 | 21,83 | 22,53 | 1.653.700 | | 2011-09-23 | 00:00:00 | 21,01 | 22,19 | 20,29 | 20,95 | 1.922.400 | | 2011-09-26 | 00:00:00 | 20,10 | 21,44 | 20,10 | 21,28 | 1.839.200 | | 2011-09-27 | 00:00:00 | 22,64 | 22,69 | 20,84 | 20,93 | 1.515.400 | | 2011-09-28 | 00:00:00 | 20,92 | 21,34 | 19,22 | 19,30 | 1.549.500 | | 2011-09-29 | 00:00:00 | 19,56 | 19,67 | 18,43 | 18,63 | 2.013.300 | | 2011-09-30 | 00:00:00 | 18,13 | 19,03 | 18,08 | 18,35 | 1.242.600 | | 2011-10-03 | 00:00:00 | 18,45 | 18,98 | 17,59 | 17,69 | 1.560.200 | | 2011-10-04 | 00:00:00 | 17,61 | 17,61 | 16,07 | 16,95 | 1.961.500 | | 2011-10-05 | 00:00:00 | 17,03 | 18,44 | 16,75 | 18,27 | 1.904.800 | | 2011-10-06 | 00:00:00 | 18,48 | 18,97 | 18,17 | 18,84 | 1.372.900 | | 2011-10-07 | 00:00:00 | 19,28 | 19,28 | 17,63 | 18,06 | 1.157.600 | | 2011-10-10 | 00:00:00 | 18,57 | 18,96 | 18,40 | 18,76 | 667.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
