(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 | | 2002-09-19 | 00:00:00 | 4,78 | 4,82 | 4,41 | 4,55 | 322.200 | | 2002-09-20 | 00:00:00 | 4,58 | 4,63 | 4,40 | 4,43 | 166.100 | | 2002-09-23 | 00:00:00 | 4,43 | 4,47 | 4,14 | 4,17 | 256.500 | | 2002-09-24 | 00:00:00 | 4,39 | 4,50 | 4,07 | 4,50 | 415.400 | | 2002-09-25 | 00:00:00 | 4,40 | 4,50 | 4,16 | 4,20 | 214.700 | | 2002-09-26 | 00:00:00 | 3,95 | 4,22 | 3,90 | 4,12 | 379.500 | | 2002-09-27 | 00:00:00 | 4,03 | 4,17 | 4,02 | 4,11 | 192.800 | | 2002-09-30 | 00:00:00 | 4,17 | 4,21 | 4,04 | 4,05 | 233.300 | | 2002-10-01 | 00:00:00 | 4,06 | 4,07 | 3,82 | 3,86 | 208.200 | | 2002-10-02 | 00:00:00 | 3,94 | 3,99 | 3,81 | 3,90 | 204.100 | | 2002-10-03 | 00:00:00 | 3,90 | 4,15 | 3,90 | 4,00 | 130.200 | | 2002-10-04 | 00:00:00 | 4,02 | 4,11 | 3,93 | 4,10 | 190.900 | | 2002-10-07 | 00:00:00 | 4,09 | 4,12 | 3,96 | 4,00 | 221.200 | | 2002-10-08 | 00:00:00 | 3,94 | 3,97 | 3,58 | 3,65 | 329.800 | | 2002-10-09 | 00:00:00 | 3,60 | 3,69 | 3,52 | 3,61 | 194.200 | | 2002-10-10 | 00:00:00 | 3,51 | 3,55 | 3,22 | 3,45 | 315.600 | | 2002-10-11 | 00:00:00 | 3,49 | 3,64 | 3,30 | 3,63 | 245.000 | | 2002-10-14 | 00:00:00 | 3,68 | 3,99 | 3,60 | 3,99 | 169.000 | | 2002-10-15 | 00:00:00 | 3,95 | 4,06 | 3,75 | 3,80 | 154.900 | | 2002-10-16 | 00:00:00 | 3,87 | 3,99 | 3,81 | 3,96 | 205.300 | | 2002-10-17 | 00:00:00 | 3,97 | 3,99 | 3,66 | 3,79 | 142.100 | | 2002-10-18 | 00:00:00 | 3,90 | 3,91 | 3,70 | 3,75 | 73.900 | | 2002-10-21 | 00:00:00 | 3,76 | 3,82 | 3,33 | 3,47 | 224.900 | | 2002-10-22 | 00:00:00 | 3,40 | 3,70 | 3,40 | 3,60 | 87.200 | | 2002-10-23 | 00:00:00 | 3,64 | 3,79 | 3,64 | 3,70 | 59.000 | | 2002-10-24 | 00:00:00 | 3,79 | 3,79 | 3,37 | 3,52 | 123.600 | | 2002-10-25 | 00:00:00 | 3,55 | 3,64 | 3,45 | 3,50 | 76.600 | | 2002-10-28 | 00:00:00 | 3,53 | 3,65 | 3,52 | 3,57 | 131.800 | | 2002-10-29 | 00:00:00 | 3,70 | 3,86 | 3,68 | 3,83 | 242.300 | | 2002-10-30 | 00:00:00 | 3,87 | 3,89 | 3,72 | 3,74 | 134.400 | | 2002-10-31 | 00:00:00 | 3,74 | 3,88 | 3,73 | 3,81 | 160.100 | | 2002-11-01 | 00:00:00 | 3,87 | 3,99 | 3,81 | 3,88 | 131.200 | | 2002-11-04 | 00:00:00 | 3,92 | 3,98 | 3,72 | 3,97 | 99.700 | | 2002-11-05 | 00:00:00 | 3,95 | 4,09 | 3,88 | 3,90 | 151.400 | | 2002-11-06 | 00:00:00 | 3,86 | 3,99 | 3,80 | 3,93 | 125.800 | | 2002-11-07 | 00:00:00 | 4,04 | 4,18 | 3,93 | 4,15 | 343.400 | | 2002-11-08 | 00:00:00 | 4,20 | 4,22 | 4,01 | 4,01 | 301.900 | | 2002-11-11 | 00:00:00 | 4,21 | 4,21 | 4,01 | 4,14 | 210.200 | | 2002-11-12 | 00:00:00 | 4,14 | 4,37 | 4,04 | 4,31 | 349.100 | | 2002-11-13 | 00:00:00 | 4,28 | 4,47 | 4,13 | 4,27 | 359.700 | | 2002-11-14 | 00:00:00 | 4,22 | 4,30 | 4,06 | 4,17 | 162.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
