(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 2024-04-24 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-31 | 00:00:00 | 2,32 | 2,43 | 2,31 | 2,37 | 169.300 | 2002-02-01 | 00:00:00 | 2,46 | 2,70 | 2,40 | 2,62 | 3.597 | 2002-02-04 | 00:00:00 | 2,71 | 2,75 | 2,64 | 2,68 | 421.100 | 2002-02-05 | 00:00:00 | 2,80 | 2,85 | 2,70 | 2,81 | 492.400 | 2002-02-06 | 00:00:00 | 2,96 | 2,97 | 2,75 | 2,81 | 509.600 | 2002-02-07 | 00:00:00 | 2,83 | 2,84 | 2,72 | 2,80 | 148.700 | 2002-02-08 | 00:00:00 | 2,84 | 2,85 | 2,55 | 2,69 | 512.600 | 2002-02-11 | 00:00:00 | 2,65 | 2,78 | 2,58 | 2,71 | 376.700 | 2002-02-12 | 00:00:00 | 2,71 | 2,78 | 2,65 | 2,76 | 118.100 | 2002-02-13 | 00:00:00 | 2,74 | 2,75 | 2,58 | 2,74 | 157.300 | 2002-02-14 | 00:00:00 | 2,74 | 2,82 | 2,71 | 2,80 | 148.300 | 2002-02-15 | 00:00:00 | 2,83 | 2,88 | 2,78 | 2,84 | 210.100 | 2002-02-19 | 00:00:00 | 2,70 | 2,86 | 2,66 | 2,70 | 265.500 | 2002-02-20 | 00:00:00 | 2,70 | 2,70 | 2,61 | 2,68 | 165.300 | 2002-02-21 | 00:00:00 | 2,68 | 2,79 | 2,65 | 2,77 | 107.600 | 2002-02-22 | 00:00:00 | 2,70 | 2,80 | 2,69 | 2,73 | 94.500 | 2002-02-25 | 00:00:00 | 2,69 | 2,70 | 2,63 | 2,66 | 109.800 | 2002-02-26 | 00:00:00 | 2,66 | 2,79 | 2,65 | 2,72 | 206.700 | 2002-02-27 | 00:00:00 | 2,77 | 2,84 | 2,73 | 2,77 | 176.900 | 2002-02-28 | 00:00:00 | 2,80 | 2,85 | 2,74 | 2,76 | 169.900 | 2002-03-01 | 00:00:00 | 2,76 | 2,80 | 2,75 | 2,77 | 141.800 | 2002-03-04 | 00:00:00 | 2,81 | 2,85 | 2,76 | 2,84 | 259.600 | 2002-03-05 | 00:00:00 | 2,82 | 2,87 | 2,76 | 2,80 | 172.000 | 2002-03-06 | 00:00:00 | 2,79 | 2,80 | 2,76 | 2,78 | 110.200 | 2002-03-07 | 00:00:00 | 2,78 | 2,78 | 2,65 | 2,70 | 285.200 | 2002-03-08 | 00:00:00 | 2,67 | 2,70 | 2,50 | 2,55 | 366.700 | 2002-03-11 | 00:00:00 | 2,56 | 2,62 | 2,51 | 2,61 | 179.200 | 2002-03-12 | 00:00:00 | 2,65 | 2,69 | 2,60 | 2,65 | 127.000 | 2002-03-13 | 00:00:00 | 2,61 | 2,66 | 2,57 | 2,61 | 168.200 | 2002-03-14 | 00:00:00 | 2,61 | 2,61 | 2,55 | 2,57 | 69.600 | 2002-03-15 | 00:00:00 | 2,57 | 2,62 | 2,51 | 2,55 | 115.700 | 2002-03-18 | 00:00:00 | 2,58 | 2,60 | 2,55 | 2,58 | 148.000 | 2002-03-19 | 00:00:00 | 2,63 | 2,65 | 2,57 | 2,60 | 99.900 | 2002-03-20 | 00:00:00 | 2,59 | 2,61 | 2,56 | 2,60 | 135.300 | 2002-03-21 | 00:00:00 | 2,62 | 2,64 | 2,57 | 2,59 | 140.400 | 2002-03-22 | 00:00:00 | 2,57 | 2,67 | 2,57 | 2,64 | 577.700 | 2002-03-25 | 00:00:00 | 2,76 | 2,86 | 2,67 | 2,84 | 623.900 | 2002-03-26 | 00:00:00 | 2,87 | 2,87 | 2,68 | 2,80 | 371.900 | 2002-03-27 | 00:00:00 | 2,84 | 2,86 | 2,80 | 2,84 | 445.700 | 2002-03-28 | 00:00:00 | 2,89 | 2,97 | 2,85 | 2,92 | 431.500 | 2002-04-01 | 00:00:00 | 3,00 | 3,17 | 2,95 | 3,08 | 858.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|