(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-26 | 00:00:00 | 12,75 | 12,99 | 12,35 | 12,76 | 944.500 | | 2012-07-27 | 00:00:00 | 12,76 | 12,83 | 12,30 | 12,70 | 912.600 | | 2012-07-30 | 00:00:00 | 12,72 | 13,07 | 12,55 | 13,07 | 776.700 | | 2012-07-31 | 00:00:00 | 13,17 | 13,17 | 12,78 | 12,79 | 691.900 | | 2012-08-01 | 00:00:00 | 12,74 | 12,74 | 12,06 | 12,21 | 711.400 | | 2012-08-02 | 00:00:00 | 12,23 | 12,69 | 12,10 | 12,35 | 553.300 | | 2012-08-03 | 00:00:00 | 12,57 | 12,74 | 12,43 | 12,56 | 690.700 | | 2012-08-06 | 00:00:00 | 12,63 | 13,26 | 12,63 | 13,16 | 714.700 | | 2012-08-07 | 00:00:00 | 13,25 | 13,26 | 12,97 | 13,15 | 611.600 | | 2012-08-08 | 00:00:00 | 13,08 | 13,60 | 13,04 | 13,08 | 805.200 | | 2012-08-09 | 00:00:00 | 13,10 | 13,61 | 12,97 | 13,47 | 556.400 | | 2012-08-10 | 00:00:00 | 13,49 | 13,49 | 12,98 | 13,01 | 869.900 | | 2012-08-13 | 00:00:00 | 12,96 | 13,08 | 12,60 | 12,70 | 603.200 | | 2012-08-14 | 00:00:00 | 12,69 | 12,83 | 12,37 | 12,38 | 499.600 | | 2012-08-15 | 00:00:00 | 12,39 | 12,55 | 12,25 | 12,54 | 409.300 | | 2012-08-16 | 00:00:00 | 12,60 | 12,92 | 12,57 | 12,87 | 560.600 | | 2012-08-17 | 00:00:00 | 12,92 | 12,97 | 12,51 | 12,55 | 558.000 | | 2012-08-20 | 00:00:00 | 12,53 | 13,38 | 12,45 | 13,29 | 1.938.400 | | 2012-08-21 | 00:00:00 | 13,50 | 14,13 | 13,50 | 13,83 | 1.656.600 | | 2012-08-22 | 00:00:00 | 14,00 | 14,04 | 13,61 | 14,01 | 1.010.800 | | 2012-08-23 | 00:00:00 | 14,26 | 15,20 | 14,26 | 14,99 | 3.137.300 | | 2012-08-24 | 00:00:00 | 15,15 | 15,17 | 14,80 | 14,86 | 1.034.100 | | 2012-08-27 | 00:00:00 | 14,99 | 15,17 | 14,45 | 14,56 | 788.900 | | 2012-08-28 | 00:00:00 | 14,61 | 14,89 | 14,40 | 14,45 | 685.600 | | 2012-08-29 | 00:00:00 | 14,47 | 14,59 | 13,85 | 13,99 | 856.600 | | 2012-08-30 | 00:00:00 | 13,96 | 14,13 | 13,70 | 13,74 | 468.300 | | 2012-08-31 | 00:00:00 | 13,98 | 14,95 | 13,64 | 14,83 | 1.087.100 | | 2012-09-04 | 00:00:00 | 15,07 | 15,66 | 14,95 | 15,50 | 1.743.500 | | 2012-09-05 | 00:00:00 | 15,50 | 15,61 | 15,02 | 15,12 | 1.756.000 | | 2012-09-06 | 00:00:00 | 15,59 | 15,66 | 14,95 | 15,10 | 1.317.600 | | 2012-09-07 | 00:00:00 | 15,50 | 15,69 | 15,09 | 15,17 | 1.722.200 | | 2012-09-10 | 00:00:00 | 15,11 | 15,38 | 14,70 | 14,80 | 1.130.300 | | 2012-09-11 | 00:00:00 | 15,03 | 15,28 | 14,87 | 15,03 | 759.500 | | 2012-09-12 | 00:00:00 | 15,16 | 15,21 | 14,51 | 15,07 | 790.000 | | 2012-09-13 | 00:00:00 | 15,01 | 15,99 | 14,80 | 15,92 | 2.032.800 | | 2012-09-14 | 00:00:00 | 16,02 | 16,25 | 15,70 | 16,08 | 1.374.900 | | 2012-09-17 | 00:00:00 | 16,12 | 16,66 | 15,85 | 16,21 | 1.349.900 | | 2012-09-18 | 00:00:00 | 16,19 | 16,37 | 16,06 | 16,30 | 1.416.000 | | 2012-09-19 | 00:00:00 | 16,38 | 16,55 | 16,22 | 16,49 | 1.355.800 | | 2012-09-20 | 00:00:00 | 16,23 | 16,61 | 16,01 | 16,33 | 1.077.200 | | 2012-09-21 | 00:00:00 | 16,54 | 16,92 | 16,21 | 16,76 | 2.683.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
