(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 15,49 | 15,75 | 14,41 | 14,99 | 693.700 | | 2004-02-26 | 00:00:00 | 14,03 | 15,69 | 14,00 | 15,25 | 1.148.300 | | 2004-02-27 | 00:00:00 | 15,15 | 15,73 | 14,93 | 15,18 | 501.600 | | 2004-03-01 | 00:00:00 | 15,99 | 16,25 | 15,60 | 16,00 | 942.500 | | 2004-03-02 | 00:00:00 | 15,80 | 15,95 | 15,20 | 15,25 | 546.700 | | 2004-03-03 | 00:00:00 | 15,42 | 15,85 | 14,65 | 15,51 | 930.800 | | 2004-03-04 | 00:00:00 | 15,50 | 15,96 | 15,20 | 15,70 | 619.400 | | 2004-03-05 | 00:00:00 | 16,15 | 16,89 | 16,15 | 16,26 | 1.348.700 | | 2004-03-08 | 00:00:00 | 16,34 | 16,96 | 16,33 | 16,81 | 599.400 | | 2004-03-09 | 00:00:00 | 17,15 | 17,37 | 16,80 | 16,90 | 880.800 | | 2004-03-10 | 00:00:00 | 17,13 | 17,18 | 16,08 | 16,34 | 745.600 | | 2004-03-11 | 00:00:00 | 16,00 | 16,40 | 15,59 | 15,79 | 1.035.600 | | 2004-03-12 | 00:00:00 | 15,65 | 16,30 | 14,95 | 16,17 | 1.056.700 | | 2004-03-15 | 00:00:00 | 16,34 | 16,34 | 15,27 | 15,33 | 532.100 | | 2004-03-16 | 00:00:00 | 15,25 | 16,00 | 15,01 | 15,51 | 553.800 | | 2004-03-17 | 00:00:00 | 15,55 | 15,80 | 14,89 | 15,63 | 946.100 | | 2004-03-18 | 00:00:00 | 16,01 | 16,60 | 16,00 | 16,30 | 938.200 | | 2004-03-19 | 00:00:00 | 16,47 | 16,59 | 15,92 | 16,40 | 485.300 | | 2004-03-22 | 00:00:00 | 16,90 | 17,21 | 16,14 | 16,38 | 606.400 | | 2004-03-23 | 00:00:00 | 16,15 | 16,50 | 16,01 | 16,37 | 321.300 | | 2004-03-24 | 00:00:00 | 16,03 | 16,44 | 15,50 | 15,79 | 480.400 | | 2004-03-25 | 00:00:00 | 15,42 | 16,00 | 15,25 | 15,83 | 366.000 | | 2004-03-26 | 00:00:00 | 16,23 | 16,35 | 15,86 | 16,04 | 324.700 | | 2004-03-29 | 00:00:00 | 15,75 | 16,05 | 15,56 | 16,05 | 302.200 | | 2004-03-30 | 00:00:00 | 15,80 | 16,37 | 15,79 | 16,23 | 483.500 | | 2004-03-31 | 00:00:00 | 16,42 | 16,59 | 16,00 | 16,06 | 730.600 | | 2004-04-01 | 00:00:00 | 16,36 | 16,98 | 16,04 | 16,10 | 1.257.900 | | 2004-04-02 | 00:00:00 | 15,44 | 16,85 | 15,42 | 16,83 | 1.389.100 | | 2004-04-05 | 00:00:00 | 16,69 | 17,00 | 16,34 | 16,77 | 804.000 | | 2004-04-06 | 00:00:00 | 16,99 | 17,20 | 16,88 | 16,99 | 553.600 | | 2004-04-07 | 00:00:00 | 17,14 | 17,30 | 16,88 | 17,18 | 505.500 | | 2004-04-08 | 00:00:00 | 16,98 | 16,98 | 16,20 | 16,45 | 603.900 | | 2004-04-12 | 00:00:00 | 16,31 | 16,60 | 15,64 | 15,70 | 618.700 | | 2004-04-13 | 00:00:00 | 15,30 | 15,30 | 13,70 | 13,89 | 2.562.000 | | 2004-04-14 | 00:00:00 | 12,82 | 13,81 | 12,52 | 12,73 | 2.358.800 | | 2004-04-15 | 00:00:00 | 12,75 | 13,65 | 12,75 | 13,49 | 1.200.900 | | 2004-04-16 | 00:00:00 | 13,42 | 14,31 | 13,41 | 14,11 | 733.300 | | 2004-04-19 | 00:00:00 | 14,40 | 14,45 | 13,66 | 14,00 | 719.200 | | 2004-04-20 | 00:00:00 | 13,60 | 13,79 | 12,43 | 12,60 | 995.300 | | 2004-04-21 | 00:00:00 | 11,51 | 12,25 | 11,40 | 12,10 | 2.448.700 | | 2004-04-22 | 00:00:00 | 12,07 | 12,55 | 12,07 | 12,18 | 594.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
