(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 | | 2002-05-28 | 00:00:00 | 4,90 | 5,40 | 4,76 | 5,40 | 1.060.900 | | 2002-05-29 | 00:00:00 | 5,76 | 5,85 | 5,45 | 5,55 | 1.147.700 | | 2002-05-30 | 00:00:00 | 5,72 | 5,72 | 5,35 | 5,60 | 709.700 | | 2002-05-31 | 00:00:00 | 5,66 | 6,20 | 5,44 | 6,19 | 1.446.100 | | 2002-06-03 | 00:00:00 | 6,27 | 7,14 | 6,25 | 7,04 | 2.310.800 | | 2002-06-04 | 00:00:00 | 7,48 | 7,80 | 6,59 | 6,80 | 3.680.400 | | 2002-06-05 | 00:00:00 | 6,40 | 6,47 | 5,83 | 5,91 | 2.373.400 | | 2002-06-06 | 00:00:00 | 5,85 | 6,72 | 5,84 | 6,41 | 1.930.200 | | 2002-06-07 | 00:00:00 | 7,01 | 7,05 | 6,29 | 6,35 | 1.422.300 | | 2002-06-10 | 00:00:00 | 5,94 | 6,09 | 5,05 | 5,41 | 2.306.900 | | 2002-06-11 | 00:00:00 | 4,80 | 6,12 | 4,79 | 6,10 | 2.184.800 | | 2002-06-12 | 00:00:00 | 6,20 | 6,68 | 5,72 | 6,09 | 2.628.700 | | 2002-06-13 | 00:00:00 | 5,92 | 6,24 | 5,63 | 5,93 | 1.224.800 | | 2002-06-14 | 00:00:00 | 6,40 | 6,45 | 5,90 | 6,02 | 1.069.200 | | 2002-06-17 | 00:00:00 | 5,77 | 6,00 | 5,71 | 5,92 | 426.600 | | 2002-06-18 | 00:00:00 | 5,97 | 6,24 | 5,89 | 6,11 | 509.600 | | 2002-06-19 | 00:00:00 | 6,25 | 6,39 | 6,16 | 6,22 | 543.600 | | 2002-06-20 | 00:00:00 | 6,21 | 6,40 | 6,13 | 6,40 | 684.600 | | 2002-06-21 | 00:00:00 | 6,46 | 6,59 | 6,21 | 6,36 | 475.000 | | 2002-06-24 | 00:00:00 | 6,53 | 6,58 | 6,03 | 6,20 | 685.700 | | 2002-06-25 | 00:00:00 | 6,16 | 6,58 | 5,84 | 6,30 | 828.800 | | 2002-06-26 | 00:00:00 | 6,47 | 6,58 | 6,07 | 6,11 | 494.200 | | 2002-06-27 | 00:00:00 | 5,89 | 6,24 | 5,85 | 6,01 | 385.800 | | 2002-06-28 | 00:00:00 | 6,09 | 6,10 | 5,80 | 5,83 | 563.400 | | 2002-07-01 | 00:00:00 | 5,64 | 6,12 | 5,60 | 6,09 | 606.900 | | 2002-07-02 | 00:00:00 | 6,16 | 6,57 | 6,00 | 6,20 | 1.246.400 | | 2002-07-03 | 00:00:00 | 6,19 | 6,25 | 5,82 | 6,11 | 551.200 | | 2002-07-05 | 00:00:00 | 5,91 | 6,05 | 5,87 | 5,97 | 216.700 | | 2002-07-08 | 00:00:00 | 6,11 | 6,26 | 6,00 | 6,10 | 439.600 | | 2002-07-09 | 00:00:00 | 6,24 | 6,72 | 6,12 | 6,68 | 1.120.500 | | 2002-07-10 | 00:00:00 | 6,60 | 6,95 | 6,59 | 6,92 | 1.090.600 | | 2002-07-11 | 00:00:00 | 6,92 | 6,92 | 6,42 | 6,42 | 756.100 | | 2002-07-12 | 00:00:00 | 6,23 | 6,70 | 6,23 | 6,63 | 587.400 | | 2002-07-15 | 00:00:00 | 6,92 | 7,02 | 6,32 | 6,50 | 894.500 | | 2002-07-16 | 00:00:00 | 6,53 | 6,60 | 6,23 | 6,39 | 429.300 | | 2002-07-17 | 00:00:00 | 6,34 | 6,37 | 5,96 | 6,08 | 663.300 | | 2002-07-18 | 00:00:00 | 6,09 | 6,29 | 6,00 | 6,07 | 280.300 | | 2002-07-19 | 00:00:00 | 6,22 | 6,50 | 6,19 | 6,31 | 718.600 | | 2002-07-22 | 00:00:00 | 6,38 | 6,43 | 5,91 | 5,91 | 562.100 | | 2002-07-23 | 00:00:00 | 5,67 | 5,81 | 4,38 | 4,44 | 2.341.900 | | 2002-07-24 | 00:00:00 | 3,60 | 4,12 | 3,40 | 3,99 | 2.090.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
