(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-06 | 00:00:00 | 13,80 | 14,50 | 13,57 | 14,34 | 1.601.000 | | 2011-12-07 | 00:00:00 | 14,32 | 14,42 | 14,10 | 14,36 | 807.100 | | 2011-12-08 | 00:00:00 | 14,28 | 14,57 | 13,79 | 14,36 | 1.507.700 | | 2011-12-09 | 00:00:00 | 15,16 | 15,56 | 15,00 | 15,15 | 1.828.600 | | 2011-12-12 | 00:00:00 | 14,93 | 14,97 | 14,23 | 14,56 | 1.554.500 | | 2011-12-13 | 00:00:00 | 14,59 | 14,99 | 13,71 | 13,86 | 1.703.600 | | 2011-12-14 | 00:00:00 | 13,47 | 13,49 | 12,62 | 13,16 | 2.104.900 | | 2011-12-15 | 00:00:00 | 13,36 | 13,40 | 12,51 | 12,80 | 2.996.300 | | 2011-12-16 | 00:00:00 | 13,00 | 13,77 | 12,96 | 13,49 | 1.783.400 | | 2011-12-19 | 00:00:00 | 13,47 | 13,48 | 12,87 | 12,93 | 1.132.600 | | 2011-12-20 | 00:00:00 | 13,19 | 14,02 | 13,16 | 13,98 | 1.834.600 | | 2011-12-21 | 00:00:00 | 13,98 | 14,08 | 13,51 | 13,64 | 1.327.100 | | 2011-12-22 | 00:00:00 | 13,52 | 13,61 | 13,17 | 13,47 | 950.600 | | 2011-12-23 | 00:00:00 | 13,48 | 13,61 | 13,31 | 13,46 | 630.300 | | 2011-12-27 | 00:00:00 | 13,36 | 13,41 | 12,71 | 12,89 | 1.453.100 | | 2011-12-28 | 00:00:00 | 12,93 | 12,99 | 12,59 | 12,72 | 2.380.500 | | 2011-12-29 | 00:00:00 | 12,60 | 13,08 | 12,39 | 13,07 | 1.600.100 | | 2011-12-30 | 00:00:00 | 13,19 | 13,88 | 13,19 | 13,82 | 1.383.200 | | 2012-01-03 | 00:00:00 | 14,32 | 14,93 | 14,30 | 14,78 | 1.454.700 | | 2012-01-04 | 00:00:00 | 14,65 | 14,99 | 14,43 | 14,63 | 889.100 | | 2012-01-05 | 00:00:00 | 14,34 | 15,11 | 14,12 | 14,86 | 1.042.600 | | 2012-01-06 | 00:00:00 | 15,06 | 15,14 | 14,62 | 14,66 | 804.000 | | 2012-01-09 | 00:00:00 | 14,83 | 14,95 | 14,63 | 14,85 | 834.200 | | 2012-01-10 | 00:00:00 | 15,36 | 15,74 | 15,30 | 15,55 | 1.210.400 | | 2012-01-11 | 00:00:00 | 15,53 | 15,61 | 14,88 | 15,11 | 1.396.400 | | 2012-01-12 | 00:00:00 | 15,60 | 15,85 | 15,18 | 15,23 | 1.317.500 | | 2012-01-13 | 00:00:00 | 15,11 | 15,14 | 14,46 | 14,81 | 1.245.000 | | 2012-01-17 | 00:00:00 | 15,47 | 15,47 | 14,63 | 14,79 | 871.100 | | 2012-01-18 | 00:00:00 | 14,68 | 15,30 | 14,65 | 15,22 | 804.500 | | 2012-01-19 | 00:00:00 | 15,24 | 15,66 | 15,24 | 15,37 | 1.156.900 | | 2012-01-20 | 00:00:00 | 15,31 | 15,76 | 15,13 | 15,49 | 1.161.000 | | 2012-01-23 | 00:00:00 | 15,75 | 16,22 | 15,61 | 15,87 | 1.231.400 | | 2012-01-24 | 00:00:00 | 15,79 | 15,79 | 15,25 | 15,29 | 1.052.400 | | 2012-01-25 | 00:00:00 | 15,16 | 16,87 | 14,99 | 16,79 | 2.198.500 | | 2012-01-26 | 00:00:00 | 17,18 | 17,47 | 16,60 | 16,83 | 1.555.000 | | 2012-01-27 | 00:00:00 | 16,86 | 17,79 | 16,77 | 17,68 | 1.189.400 | | 2012-01-30 | 00:00:00 | 17,38 | 17,94 | 17,18 | 17,41 | 1.141.700 | | 2012-01-31 | 00:00:00 | 17,84 | 18,14 | 17,10 | 17,25 | 938.400 | | 2012-02-01 | 00:00:00 | 17,49 | 17,85 | 17,31 | 17,78 | 607.000 | | 2012-02-02 | 00:00:00 | 17,90 | 18,17 | 17,65 | 18,07 | 812.500 | | 2012-02-03 | 00:00:00 | 17,97 | 17,97 | 17,30 | 17,58 | 1.167.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
