(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 | | 2012-04-02 | 00:00:00 | 15,06 | 15,53 | 14,95 | 15,36 | 970.500 | | 2012-04-03 | 00:00:00 | 15,30 | 15,44 | 14,61 | 14,74 | 668.000 | | 2012-04-04 | 00:00:00 | 14,31 | 14,55 | 13,94 | 14,14 | 809.300 | | 2012-04-05 | 00:00:00 | 14,16 | 14,32 | 13,77 | 13,84 | 753.600 | | 2012-04-09 | 00:00:00 | 13,77 | 14,11 | 13,69 | 13,71 | 542.800 | | 2012-04-10 | 00:00:00 | 13,71 | 13,85 | 13,36 | 13,75 | 919.900 | | 2012-04-11 | 00:00:00 | 13,85 | 13,97 | 13,64 | 13,85 | 653.800 | | 2012-04-12 | 00:00:00 | 13,82 | 14,69 | 13,79 | 14,54 | 797.100 | | 2012-04-13 | 00:00:00 | 14,39 | 14,45 | 14,06 | 14,16 | 684.800 | | 2012-04-16 | 00:00:00 | 14,16 | 14,30 | 13,63 | 13,76 | 915.000 | | 2012-04-17 | 00:00:00 | 13,82 | 14,12 | 13,64 | 13,68 | 1.017.500 | | 2012-04-18 | 00:00:00 | 13,62 | 13,78 | 13,42 | 13,51 | 736.700 | | 2012-04-19 | 00:00:00 | 13,61 | 14,03 | 13,60 | 13,68 | 556.200 | | 2012-04-20 | 00:00:00 | 13,85 | 13,85 | 13,48 | 13,49 | 473.100 | | 2012-04-23 | 00:00:00 | 13,30 | 13,34 | 12,93 | 13,24 | 639.400 | | 2012-04-24 | 00:00:00 | 13,28 | 13,46 | 13,10 | 13,36 | 596.800 | | 2012-04-25 | 00:00:00 | 13,45 | 14,00 | 13,37 | 13,95 | 777.600 | | 2012-04-26 | 00:00:00 | 13,98 | 14,18 | 13,78 | 13,81 | 698.900 | | 2012-04-27 | 00:00:00 | 13,98 | 14,13 | 13,72 | 13,95 | 542.400 | | 2012-04-30 | 00:00:00 | 13,75 | 14,44 | 13,52 | 14,42 | 1.231.200 | | 2012-05-01 | 00:00:00 | 14,45 | 14,75 | 14,39 | 14,56 | 728.000 | | 2012-05-02 | 00:00:00 | 14,41 | 14,41 | 13,88 | 13,93 | 1.023.500 | | 2012-05-03 | 00:00:00 | 13,79 | 13,81 | 13,18 | 13,42 | 1.168.300 | | 2012-05-04 | 00:00:00 | 13,25 | 13,61 | 13,10 | 13,18 | 874.900 | | 2012-05-07 | 00:00:00 | 13,17 | 13,29 | 12,53 | 12,83 | 826.900 | | 2012-05-08 | 00:00:00 | 12,60 | 12,61 | 12,17 | 12,47 | 1.274.100 | | 2012-05-09 | 00:00:00 | 12,15 | 12,85 | 11,99 | 12,54 | 859.100 | | 2012-05-10 | 00:00:00 | 12,66 | 12,81 | 12,16 | 12,26 | 909.000 | | 2012-05-11 | 00:00:00 | 12,06 | 12,26 | 11,83 | 11,91 | 944.900 | | 2012-05-14 | 00:00:00 | 11,68 | 11,86 | 11,09 | 11,13 | 1.153.400 | | 2012-05-15 | 00:00:00 | 11,15 | 11,23 | 10,35 | 10,50 | 1.802.600 | | 2012-05-16 | 00:00:00 | 10,49 | 10,79 | 10,08 | 10,17 | 1.839.000 | | 2012-05-17 | 00:00:00 | 10,44 | 10,65 | 10,13 | 10,15 | 2.166.000 | | 2012-05-18 | 00:00:00 | 10,40 | 10,61 | 10,06 | 10,14 | 1.109.300 | | 2012-05-21 | 00:00:00 | 10,20 | 10,87 | 10,15 | 10,82 | 750.100 | | 2012-05-22 | 00:00:00 | 10,84 | 11,09 | 10,54 | 10,93 | 1.742.700 | | 2012-05-23 | 00:00:00 | 10,74 | 11,42 | 10,33 | 11,37 | 1.400.000 | | 2012-05-24 | 00:00:00 | 11,57 | 11,60 | 10,88 | 11,19 | 949.800 | | 2012-05-25 | 00:00:00 | 11,22 | 11,36 | 11,04 | 11,34 | 463.800 | | 2012-05-29 | 00:00:00 | 11,67 | 11,73 | 11,13 | 11,30 | 803.900 | | 2012-05-30 | 00:00:00 | 11,00 | 11,37 | 10,76 | 11,22 | 581.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
