(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 5,07 | 5,25 | 5,06 | 5,17 | 194.400 | | 2003-07-09 | 00:00:00 | 5,22 | 5,35 | 5,17 | 5,30 | 280.800 | | 2003-07-10 | 00:00:00 | 5,33 | 5,70 | 5,27 | 5,55 | 615.600 | | 2003-07-11 | 00:00:00 | 5,57 | 5,58 | 5,41 | 5,55 | 178.500 | | 2003-07-14 | 00:00:00 | 5,51 | 5,59 | 5,29 | 5,39 | 281.100 | | 2003-07-15 | 00:00:00 | 5,38 | 5,45 | 5,05 | 5,05 | 313.400 | | 2003-07-16 | 00:00:00 | 5,03 | 5,17 | 5,00 | 5,00 | 204.500 | | 2003-07-17 | 00:00:00 | 5,08 | 5,11 | 4,98 | 5,10 | 85.800 | | 2003-07-18 | 00:00:00 | 5,07 | 5,23 | 5,00 | 5,20 | 106.600 | | 2003-07-21 | 00:00:00 | 5,25 | 5,38 | 5,16 | 5,36 | 161.700 | | 2003-07-22 | 00:00:00 | 5,40 | 5,54 | 5,21 | 5,25 | 199.600 | | 2003-07-23 | 00:00:00 | 5,44 | 6,10 | 5,25 | 5,89 | 670.000 | | 2003-07-24 | 00:00:00 | 6,05 | 6,48 | 5,89 | 6,40 | 983.700 | | 2003-07-25 | 00:00:00 | 6,47 | 6,92 | 6,36 | 6,72 | 839.100 | | 2003-07-28 | 00:00:00 | 6,90 | 7,25 | 6,78 | 7,10 | 1.166.900 | | 2003-07-29 | 00:00:00 | 7,04 | 7,24 | 6,60 | 7,07 | 667.700 | | 2003-07-30 | 00:00:00 | 6,94 | 7,01 | 6,70 | 6,95 | 523.100 | | 2003-07-31 | 00:00:00 | 7,38 | 7,50 | 7,10 | 7,40 | 596.800 | | 2003-08-01 | 00:00:00 | 7,48 | 7,55 | 7,01 | 7,07 | 544.700 | | 2003-08-04 | 00:00:00 | 6,94 | 7,22 | 6,75 | 7,11 | 470.700 | | 2003-08-05 | 00:00:00 | 7,14 | 7,14 | 6,85 | 7,00 | 298.900 | | 2003-08-06 | 00:00:00 | 7,00 | 7,32 | 6,90 | 7,28 | 394.000 | | 2003-08-07 | 00:00:00 | 7,34 | 7,48 | 7,05 | 7,28 | 385.600 | | 2003-08-08 | 00:00:00 | 7,47 | 7,47 | 7,06 | 7,31 | 269.800 | | 2003-08-11 | 00:00:00 | 7,43 | 7,68 | 7,20 | 7,55 | 480.200 | | 2003-08-12 | 00:00:00 | 7,43 | 7,44 | 7,12 | 7,24 | 426.800 | | 2003-08-13 | 00:00:00 | 7,17 | 7,56 | 7,12 | 7,50 | 287.800 | | 2003-08-14 | 00:00:00 | 7,69 | 7,90 | 7,48 | 7,70 | 537.600 | | 2003-08-15 | 00:00:00 | 7,74 | 7,74 | 7,47 | 7,62 | 225.000 | | 2003-08-18 | 00:00:00 | 7,49 | 7,50 | 7,30 | 7,42 | 268.500 | | 2003-08-19 | 00:00:00 | 7,43 | 7,79 | 7,35 | 7,70 | 275.700 | | 2003-08-20 | 00:00:00 | 7,89 | 8,08 | 7,70 | 7,94 | 535.200 | | 2003-08-21 | 00:00:00 | 8,03 | 8,03 | 7,65 | 7,68 | 338.300 | | 2003-08-22 | 00:00:00 | 7,69 | 7,69 | 7,26 | 7,28 | 854.700 | | 2003-08-25 | 00:00:00 | 7,25 | 7,45 | 7,07 | 7,16 | 296.300 | | 2003-08-26 | 00:00:00 | 7,32 | 7,54 | 7,09 | 7,38 | 304.500 | | 2003-08-27 | 00:00:00 | 7,73 | 7,93 | 7,60 | 7,93 | 424.300 | | 2003-08-28 | 00:00:00 | 7,77 | 7,95 | 7,77 | 7,85 | 208.300 | | 2003-08-29 | 00:00:00 | 7,96 | 8,12 | 7,61 | 7,68 | 355.800 | | 2003-09-02 | 00:00:00 | 7,79 | 7,79 | 7,24 | 7,42 | 471.600 | | 2003-09-03 | 00:00:00 | 7,25 | 7,69 | 7,11 | 7,52 | 384.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
