(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-11-06 | 00:00:00 | 24,60 | 25,11 | 24,50 | 24,55 | 577.400 | 2006-11-07 | 00:00:00 | 24,50 | 25,02 | 24,40 | 24,69 | 606.600 | 2006-11-08 | 00:00:00 | 24,54 | 24,90 | 24,25 | 24,57 | 605.400 | 2006-11-09 | 00:00:00 | 25,00 | 26,10 | 24,86 | 26,04 | 856.900 | 2006-11-10 | 00:00:00 | 26,09 | 26,09 | 25,22 | 25,52 | 590.100 | 2006-11-13 | 00:00:00 | 25,19 | 25,71 | 24,58 | 25,62 | 742.800 | 2006-11-14 | 00:00:00 | 25,87 | 25,87 | 24,92 | 25,29 | 577.500 | 2006-11-15 | 00:00:00 | 24,88 | 26,40 | 24,79 | 26,36 | 1.195.600 | 2006-11-16 | 00:00:00 | 26,50 | 26,50 | 25,12 | 25,17 | 1.018.300 | 2006-11-17 | 00:00:00 | 25,03 | 25,78 | 24,75 | 25,37 | 914.800 | 2006-11-20 | 00:00:00 | 25,55 | 26,42 | 25,39 | 25,61 | 805.200 | 2006-11-21 | 00:00:00 | 25,98 | 27,50 | 25,95 | 27,42 | 1.044.400 | 2006-11-22 | 00:00:00 | 27,62 | 28,64 | 27,41 | 27,74 | 1.009.800 | 2006-11-24 | 00:00:00 | 28,50 | 29,74 | 27,91 | 29,45 | 925.100 | 2006-11-27 | 00:00:00 | 30,00 | 30,00 | 29,03 | 29,12 | 1.511.200 | 2006-11-28 | 00:00:00 | 28,97 | 29,50 | 28,53 | 29,35 | 912.700 | 2006-11-29 | 00:00:00 | 28,85 | 30,09 | 28,85 | 29,98 | 1.060.800 | 2006-11-30 | 00:00:00 | 30,30 | 31,20 | 30,18 | 31,12 | 1.048.300 | 2006-12-01 | 00:00:00 | 31,00 | 31,00 | 30,30 | 30,82 | 1.173.100 | 2006-12-04 | 00:00:00 | 30,95 | 31,23 | 30,36 | 30,98 | 877.500 | 2006-12-05 | 00:00:00 | 31,00 | 31,33 | 30,06 | 30,72 | 952.000 | 2006-12-06 | 00:00:00 | 30,08 | 30,87 | 29,67 | 30,33 | 760.200 | 2006-12-07 | 00:00:00 | 30,25 | 31,25 | 29,80 | 30,91 | 1.011.600 | 2006-12-08 | 00:00:00 | 31,05 | 31,28 | 30,29 | 30,61 | 756.700 | 2006-12-11 | 00:00:00 | 30,26 | 31,63 | 30,26 | 31,48 | 839.100 | 2006-12-12 | 00:00:00 | 31,44 | 31,44 | 30,33 | 30,80 | 733.700 | 2006-12-13 | 00:00:00 | 30,48 | 31,05 | 30,23 | 31,00 | 525.800 | 2006-12-14 | 00:00:00 | 31,00 | 31,25 | 30,72 | 30,80 | 512.200 | 2006-12-15 | 00:00:00 | 30,61 | 31,06 | 29,52 | 30,04 | 1.285.800 | 2006-12-18 | 00:00:00 | 29,52 | 29,93 | 29,15 | 29,65 | 984.600 | 2006-12-19 | 00:00:00 | 29,50 | 31,38 | 29,50 | 31,22 | 887.900 | 2006-12-20 | 00:00:00 | 31,25 | 31,40 | 30,59 | 30,70 | 602.400 | 2006-12-21 | 00:00:00 | 30,49 | 30,65 | 29,60 | 30,00 | 624.800 | 2006-12-22 | 00:00:00 | 30,10 | 30,26 | 29,43 | 30,07 | 721.200 | 2006-12-26 | 00:00:00 | 30,34 | 31,07 | 29,96 | 30,26 | 403.600 | 2006-12-27 | 00:00:00 | 30,61 | 30,98 | 30,35 | 30,95 | 411.700 | 2006-12-28 | 00:00:00 | 31,15 | 31,56 | 30,89 | 31,25 | 408.000 | 2006-12-29 | 00:00:00 | 31,20 | 31,20 | 30,56 | 30,74 | 418.400 | 2007-01-03 | 00:00:00 | 30,89 | 31,78 | 29,83 | 30,13 | 1.240.900 | 2007-01-04 | 00:00:00 | 29,92 | 30,44 | 29,27 | 29,28 | 771.500 | 2007-01-05 | 00:00:00 | 28,62 | 28,90 | 27,60 | 28,57 | 1.470.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|