(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 2024-04-20 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 2,15 | 2,20 | 2,09 | 2,12 | 437.800 | 2001-12-04 | 00:00:00 | 2,23 | 2,25 | 2,12 | 2,15 | 394.700 | 2001-12-05 | 00:00:00 | 2,17 | 2,19 | 2,11 | 2,12 | 303.800 | 2001-12-06 | 00:00:00 | 2,11 | 2,16 | 2,01 | 2,13 | 334.000 | 2001-12-07 | 00:00:00 | 2,17 | 2,20 | 2,15 | 2,19 | 228.400 | 2001-12-10 | 00:00:00 | 2,19 | 2,37 | 2,16 | 2,35 | 315.800 | 2001-12-11 | 00:00:00 | 2,35 | 2,48 | 2,22 | 2,43 | 311.500 | 2001-12-12 | 00:00:00 | 2,41 | 2,43 | 2,32 | 2,38 | 270.600 | 2001-12-13 | 00:00:00 | 2,38 | 2,38 | 2,29 | 2,31 | 108.000 | 2001-12-14 | 00:00:00 | 2,37 | 2,48 | 2,36 | 2,45 | 397.600 | 2001-12-17 | 00:00:00 | 2,42 | 2,47 | 2,40 | 2,43 | 243.300 | 2001-12-18 | 00:00:00 | 2,42 | 2,45 | 2,36 | 2,45 | 258.600 | 2001-12-19 | 00:00:00 | 2,49 | 2,50 | 2,28 | 2,38 | 259.000 | 2001-12-20 | 00:00:00 | 2,37 | 2,38 | 2,30 | 2,35 | 136.100 | 2001-12-21 | 00:00:00 | 2,34 | 2,48 | 2,34 | 2,47 | 228.300 | 2001-12-24 | 00:00:00 | 2,49 | 2,54 | 2,47 | 2,54 | 150.800 | 2001-12-26 | 00:00:00 | 2,53 | 2,75 | 2,50 | 2,75 | 293.000 | 2001-12-27 | 00:00:00 | 2,75 | 2,75 | 2,59 | 2,66 | 251.500 | 2001-12-28 | 00:00:00 | 2,65 | 2,65 | 2,42 | 2,52 | 232.800 | 2001-12-31 | 00:00:00 | 2,47 | 2,67 | 2,45 | 2,65 | 127.400 | 2002-01-02 | 00:00:00 | 2,64 | 2,70 | 2,62 | 2,65 | 140.100 | 2002-01-03 | 00:00:00 | 2,70 | 2,72 | 2,57 | 2,62 | 137.400 | 2002-01-04 | 00:00:00 | 2,68 | 2,69 | 2,58 | 2,68 | 232.300 | 2002-01-07 | 00:00:00 | 2,71 | 2,82 | 2,66 | 2,82 | 321.800 | 2002-01-08 | 00:00:00 | 2,82 | 2,85 | 2,64 | 2,80 | 289.700 | 2002-01-09 | 00:00:00 | 2,86 | 2,86 | 2,72 | 2,80 | 244.700 | 2002-01-10 | 00:00:00 | 2,81 | 2,88 | 2,72 | 2,76 | 241.300 | 2002-01-11 | 00:00:00 | 2,77 | 2,77 | 2,62 | 2,72 | 167.500 | 2002-01-14 | 00:00:00 | 2,65 | 2,70 | 2,51 | 2,57 | 315.800 | 2002-01-15 | 00:00:00 | 2,52 | 2,60 | 2,52 | 2,57 | 190.500 | 2002-01-16 | 00:00:00 | 2,56 | 2,65 | 2,53 | 2,65 | 220.900 | 2002-01-17 | 00:00:00 | 2,64 | 2,64 | 2,31 | 2,38 | 283.600 | 2002-01-18 | 00:00:00 | 2,35 | 2,45 | 2,31 | 2,36 | 218.800 | 2002-01-22 | 00:00:00 | 2,46 | 2,46 | 2,31 | 2,44 | 303.700 | 2002-01-23 | 00:00:00 | 2,46 | 2,47 | 2,32 | 2,39 | 207.700 | 2002-01-24 | 00:00:00 | 2,39 | 2,40 | 2,35 | 2,38 | 163.600 | 2002-01-25 | 00:00:00 | 2,37 | 2,41 | 2,35 | 2,37 | 183.300 | 2002-01-28 | 00:00:00 | 2,36 | 2,37 | 2,30 | 2,32 | 191.600 | 2002-01-29 | 00:00:00 | 2,31 | 2,35 | 2,16 | 2,24 | 513.800 | 2002-01-30 | 00:00:00 | 2,28 | 2,30 | 2,20 | 2,30 | 263.000 | 2002-01-31 | 00:00:00 | 2,32 | 2,43 | 2,31 | 2,37 | 169.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|