(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 | | 2003-10-29 | 00:00:00 | 6,87 | 7,15 | 6,81 | 7,06 | 305.500 | | 2003-10-30 | 00:00:00 | 7,17 | 7,35 | 6,90 | 7,05 | 233.800 | | 2003-10-31 | 00:00:00 | 6,98 | 7,27 | 6,80 | 7,08 | 288.800 | | 2003-11-03 | 00:00:00 | 6,90 | 6,99 | 6,60 | 6,89 | 484.100 | | 2003-11-04 | 00:00:00 | 7,07 | 7,34 | 6,85 | 7,15 | 474.700 | | 2003-11-05 | 00:00:00 | 7,00 | 7,27 | 6,99 | 7,04 | 340.200 | | 2003-11-06 | 00:00:00 | 6,99 | 7,05 | 6,90 | 6,94 | 200.600 | | 2003-11-07 | 00:00:00 | 6,88 | 7,24 | 6,88 | 7,09 | 300.300 | | 2003-11-10 | 00:00:00 | 7,20 | 7,28 | 7,05 | 7,11 | 146.800 | | 2003-11-11 | 00:00:00 | 7,20 | 7,20 | 6,96 | 6,99 | 142.700 | | 2003-11-12 | 00:00:00 | 7,05 | 7,90 | 7,05 | 7,85 | 914.900 | | 2003-11-13 | 00:00:00 | 7,85 | 7,93 | 7,51 | 7,69 | 299.900 | | 2003-11-14 | 00:00:00 | 7,80 | 8,18 | 7,71 | 8,02 | 730.500 | | 2003-11-17 | 00:00:00 | 8,09 | 8,47 | 7,98 | 8,26 | 1.124.300 | | 2003-11-18 | 00:00:00 | 8,10 | 9,08 | 8,10 | 8,97 | 1.089.800 | | 2003-11-19 | 00:00:00 | 9,04 | 9,05 | 8,74 | 9,05 | 573.300 | | 2003-11-20 | 00:00:00 | 9,05 | 9,15 | 8,81 | 8,92 | 458.600 | | 2003-11-21 | 00:00:00 | 8,71 | 9,85 | 8,71 | 9,50 | 722.600 | | 2003-11-24 | 00:00:00 | 9,40 | 9,70 | 8,89 | 9,15 | 745.100 | | 2003-11-25 | 00:00:00 | 9,25 | 9,87 | 9,25 | 9,62 | 542.800 | | 2003-11-26 | 00:00:00 | 9,80 | 10,35 | 9,66 | 10,35 | 589.000 | | 2003-11-28 | 00:00:00 | 10,59 | 10,89 | 10,49 | 10,66 | 369.700 | | 2003-12-01 | 00:00:00 | 11,01 | 11,44 | 10,81 | 11,32 | 861.600 | | 2003-12-02 | 00:00:00 | 11,30 | 12,30 | 11,25 | 11,71 | 947.100 | | 2003-12-03 | 00:00:00 | 11,70 | 11,80 | 10,67 | 11,13 | 972.700 | | 2003-12-04 | 00:00:00 | 10,85 | 11,05 | 10,26 | 10,69 | 841.500 | | 2003-12-05 | 00:00:00 | 10,23 | 11,40 | 10,21 | 11,20 | 744.700 | | 2003-12-08 | 00:00:00 | 11,95 | 12,05 | 11,23 | 11,28 | 691.500 | | 2003-12-09 | 00:00:00 | 11,50 | 11,50 | 10,76 | 10,90 | 493.300 | | 2003-12-10 | 00:00:00 | 10,92 | 11,05 | 9,75 | 10,07 | 1.153.500 | | 2003-12-11 | 00:00:00 | 9,81 | 10,40 | 9,30 | 10,08 | 1.173.700 | | 2003-12-12 | 00:00:00 | 10,15 | 10,64 | 10,08 | 10,50 | 451.500 | | 2003-12-15 | 00:00:00 | 10,09 | 10,75 | 10,08 | 10,33 | 600.200 | | 2003-12-16 | 00:00:00 | 11,34 | 11,34 | 10,00 | 10,15 | 457.900 | | 2003-12-17 | 00:00:00 | 10,15 | 10,64 | 10,01 | 10,43 | 345.200 | | 2003-12-18 | 00:00:00 | 10,43 | 10,43 | 10,20 | 10,34 | 385.800 | | 2003-12-19 | 00:00:00 | 10,24 | 10,30 | 9,88 | 9,94 | 453.800 | | 2003-12-22 | 00:00:00 | 9,80 | 10,19 | 9,56 | 9,57 | 473.100 | | 2003-12-23 | 00:00:00 | 9,55 | 9,63 | 9,36 | 9,49 | 467.000 | | 2003-12-24 | 00:00:00 | 9,39 | 10,27 | 9,39 | 10,15 | 259.600 | | 2003-12-26 | 00:00:00 | 10,06 | 10,40 | 9,46 | 10,30 | 107.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
