(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 | | 2008-04-15 | 00:00:00 | 29,85 | 30,26 | 29,63 | 30,04 | 530.300 | | 2008-04-16 | 00:00:00 | 30,59 | 31,30 | 30,31 | 31,10 | 678.500 | | 2008-04-17 | 00:00:00 | 31,20 | 31,50 | 30,14 | 30,53 | 528.500 | | 2008-04-18 | 00:00:00 | 29,58 | 29,88 | 29,02 | 29,23 | 797.600 | | 2008-04-21 | 00:00:00 | 29,05 | 29,42 | 28,20 | 28,29 | 898.500 | | 2008-04-22 | 00:00:00 | 28,17 | 28,84 | 28,00 | 28,05 | 468.200 | | 2008-04-23 | 00:00:00 | 27,68 | 27,73 | 26,93 | 27,55 | 1.105.400 | | 2008-04-24 | 00:00:00 | 27,18 | 27,19 | 26,08 | 26,13 | 918.100 | | 2008-04-25 | 00:00:00 | 26,40 | 27,11 | 26,08 | 26,85 | 497.000 | | 2008-04-28 | 00:00:00 | 27,02 | 27,29 | 26,17 | 26,17 | 518.400 | | 2008-04-29 | 00:00:00 | 25,84 | 25,89 | 24,60 | 24,76 | 861.200 | | 2008-04-30 | 00:00:00 | 24,85 | 25,92 | 24,84 | 25,71 | 988.700 | | 2008-05-01 | 00:00:00 | 25,20 | 25,27 | 24,43 | 24,93 | 803.200 | | 2008-05-02 | 00:00:00 | 25,00 | 26,00 | 24,92 | 25,57 | 558.400 | | 2008-05-05 | 00:00:00 | 26,69 | 26,69 | 25,85 | 26,03 | 445.400 | | 2008-05-06 | 00:00:00 | 26,15 | 26,67 | 25,93 | 26,05 | 571.700 | | 2008-05-07 | 00:00:00 | 25,72 | 26,17 | 25,52 | 25,92 | 529.600 | | 2008-05-08 | 00:00:00 | 26,14 | 27,27 | 26,14 | 27,21 | 552.700 | | 2008-05-09 | 00:00:00 | 27,29 | 28,23 | 27,29 | 27,95 | 896.300 | | 2008-05-12 | 00:00:00 | 27,74 | 28,25 | 27,48 | 27,75 | 682.600 | | 2008-05-13 | 00:00:00 | 27,50 | 28,38 | 27,15 | 27,96 | 554.800 | | 2008-05-14 | 00:00:00 | 28,18 | 29,43 | 28,08 | 28,28 | 966.900 | | 2008-05-15 | 00:00:00 | 29,01 | 29,30 | 28,63 | 28,91 | 570.500 | | 2008-05-16 | 00:00:00 | 29,90 | 30,03 | 29,35 | 29,94 | 734.500 | | 2008-05-19 | 00:00:00 | 30,50 | 30,88 | 29,73 | 29,97 | 925.400 | | 2008-05-20 | 00:00:00 | 30,78 | 31,01 | 30,39 | 30,74 | 801.600 | | 2008-05-21 | 00:00:00 | 31,00 | 31,71 | 30,87 | 30,97 | 854.500 | | 2008-05-22 | 00:00:00 | 31,00 | 31,38 | 30,20 | 30,40 | 531.500 | | 2008-05-23 | 00:00:00 | 30,66 | 31,13 | 29,90 | 29,94 | 491.500 | | 2008-05-27 | 00:00:00 | 29,83 | 29,85 | 29,22 | 29,29 | 471.800 | | 2008-05-28 | 00:00:00 | 29,00 | 29,87 | 28,77 | 29,71 | 394.000 | | 2008-05-29 | 00:00:00 | 29,36 | 29,61 | 28,85 | 29,04 | 434.300 | | 2008-05-30 | 00:00:00 | 29,24 | 30,13 | 29,24 | 30,13 | 313.400 | | 2008-06-02 | 00:00:00 | 30,02 | 30,40 | 29,37 | 29,75 | 396.100 | | 2008-06-03 | 00:00:00 | 29,59 | 29,74 | 28,80 | 28,80 | 488.800 | | 2008-06-04 | 00:00:00 | 28,75 | 29,24 | 28,73 | 28,84 | 444.000 | | 2008-06-05 | 00:00:00 | 28,75 | 29,66 | 28,54 | 29,49 | 463.700 | | 2008-06-06 | 00:00:00 | 29,97 | 30,68 | 29,60 | 29,69 | 565.200 | | 2008-06-09 | 00:00:00 | 29,70 | 29,83 | 28,97 | 29,29 | 458.800 | | 2008-06-10 | 00:00:00 | 29,04 | 29,07 | 27,05 | 27,28 | 758.400 | | 2008-06-11 | 00:00:00 | 27,45 | 29,17 | 27,38 | 28,35 | 619.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
