(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-10 | 00:00:00 | 18,57 | 18,96 | 18,40 | 18,76 | 667.900 | | 2011-10-11 | 00:00:00 | 18,69 | 19,17 | 18,26 | 19,02 | 1.044.500 | | 2011-10-12 | 00:00:00 | 19,29 | 19,50 | 18,94 | 19,04 | 954.600 | | 2011-10-13 | 00:00:00 | 18,69 | 18,76 | 18,06 | 18,45 | 701.900 | | 2011-10-14 | 00:00:00 | 18,81 | 19,18 | 18,50 | 19,07 | 584.500 | | 2011-10-17 | 00:00:00 | 19,03 | 19,07 | 17,87 | 18,11 | 835.700 | | 2011-10-18 | 00:00:00 | 18,14 | 18,53 | 16,87 | 18,38 | 1.173.000 | | 2011-10-19 | 00:00:00 | 18,22 | 18,31 | 16,83 | 16,97 | 1.024.000 | | 2011-10-20 | 00:00:00 | 16,86 | 17,05 | 16,17 | 16,68 | 1.053.700 | | 2011-10-21 | 00:00:00 | 17,14 | 17,27 | 16,71 | 16,97 | 792.200 | | 2011-10-24 | 00:00:00 | 17,11 | 18,05 | 17,11 | 17,88 | 761.200 | | 2011-10-25 | 00:00:00 | 17,95 | 18,59 | 17,41 | 18,05 | 1.070.900 | | 2011-10-26 | 00:00:00 | 18,38 | 20,04 | 18,37 | 18,94 | 4.442.200 | | 2011-10-27 | 00:00:00 | 19,89 | 19,89 | 18,98 | 19,43 | 2.266.600 | | 2011-10-28 | 00:00:00 | 19,41 | 20,27 | 19,25 | 20,04 | 1.309.300 | | 2011-10-31 | 00:00:00 | 19,40 | 19,86 | 19,17 | 19,59 | 1.464.100 | | 2011-11-01 | 00:00:00 | 18,54 | 18,54 | 17,55 | 18,12 | 2.478.100 | | 2011-11-02 | 00:00:00 | 18,52 | 19,10 | 18,15 | 18,59 | 1.013.800 | | 2011-11-03 | 00:00:00 | 18,96 | 19,55 | 18,62 | 19,49 | 1.538.000 | | 2011-11-04 | 00:00:00 | 19,38 | 19,61 | 18,75 | 19,30 | 1.109.200 | | 2011-11-07 | 00:00:00 | 19,49 | 20,89 | 19,38 | 20,82 | 1.794.700 | | 2011-11-08 | 00:00:00 | 20,85 | 21,07 | 20,08 | 20,13 | 1.527.300 | | 2011-11-09 | 00:00:00 | 19,76 | 19,99 | 18,98 | 19,14 | 1.363.800 | | 2011-11-10 | 00:00:00 | 16,59 | 16,90 | 14,52 | 15,13 | 7.570.800 | | 2011-11-11 | 00:00:00 | 15,31 | 16,39 | 15,07 | 16,00 | 2.876.600 | | 2011-11-14 | 00:00:00 | 15,99 | 16,11 | 15,45 | 15,69 | 2.206.100 | | 2011-11-15 | 00:00:00 | 15,63 | 15,83 | 15,10 | 15,16 | 2.151.200 | | 2011-11-16 | 00:00:00 | 14,96 | 15,13 | 14,66 | 14,68 | 1.406.700 | | 2011-11-17 | 00:00:00 | 14,50 | 14,52 | 13,62 | 13,78 | 2.626.900 | | 2011-11-18 | 00:00:00 | 13,87 | 14,22 | 13,61 | 13,68 | 1.167.300 | | 2011-11-21 | 00:00:00 | 13,59 | 13,59 | 13,03 | 13,49 | 1.424.300 | | 2011-11-22 | 00:00:00 | 13,59 | 13,98 | 13,34 | 13,80 | 1.177.600 | | 2011-11-23 | 00:00:00 | 13,58 | 13,61 | 12,90 | 13,29 | 1.537.900 | | 2011-11-25 | 00:00:00 | 13,09 | 13,76 | 13,03 | 13,52 | 894.000 | | 2011-11-28 | 00:00:00 | 14,01 | 14,33 | 13,93 | 14,07 | 1.610.000 | | 2011-11-29 | 00:00:00 | 14,08 | 14,36 | 13,83 | 13,96 | 2.372.600 | | 2011-11-30 | 00:00:00 | 14,66 | 14,77 | 14,20 | 14,71 | 1.416.400 | | 2011-12-01 | 00:00:00 | 14,88 | 14,98 | 14,36 | 14,59 | 1.052.800 | | 2011-12-02 | 00:00:00 | 14,92 | 14,96 | 14,08 | 14,16 | 1.106.000 | | 2011-12-05 | 00:00:00 | 14,25 | 14,64 | 13,75 | 13,82 | 1.240.800 | | 2011-12-06 | 00:00:00 | 13,80 | 14,50 | 13,57 | 14,34 | 1.601.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
