(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 | | 2004-08-17 | 00:00:00 | 13,65 | 14,18 | 13,65 | 13,84 | 570.000 | | 2004-08-18 | 00:00:00 | 13,77 | 14,49 | 13,67 | 14,35 | 608.300 | | 2004-08-19 | 00:00:00 | 14,60 | 14,98 | 14,29 | 14,54 | 947.100 | | 2004-08-20 | 00:00:00 | 14,69 | 14,89 | 14,47 | 14,69 | 722.800 | | 2004-08-23 | 00:00:00 | 14,16 | 14,37 | 13,88 | 14,00 | 731.400 | | 2004-08-24 | 00:00:00 | 13,81 | 14,00 | 13,40 | 13,50 | 709.400 | | 2004-08-25 | 00:00:00 | 13,63 | 14,43 | 13,40 | 14,43 | 1.198.600 | | 2004-08-26 | 00:00:00 | 14,30 | 14,68 | 14,12 | 14,17 | 579.600 | | 2004-08-27 | 00:00:00 | 14,26 | 14,38 | 13,80 | 14,35 | 472.300 | | 2004-08-30 | 00:00:00 | 14,53 | 14,77 | 13,91 | 13,91 | 461.700 | | 2004-08-31 | 00:00:00 | 13,84 | 14,59 | 13,80 | 14,44 | 373.500 | | 2004-09-01 | 00:00:00 | 14,19 | 14,78 | 14,19 | 14,74 | 299.800 | | 2004-09-02 | 00:00:00 | 14,56 | 14,89 | 14,56 | 14,68 | 275.700 | | 2004-09-03 | 00:00:00 | 14,46 | 14,70 | 14,31 | 14,60 | 492.500 | | 2004-09-07 | 00:00:00 | 14,17 | 14,25 | 13,75 | 14,01 | 776.800 | | 2004-09-08 | 00:00:00 | 13,72 | 14,20 | 13,59 | 14,05 | 453.000 | | 2004-09-09 | 00:00:00 | 13,77 | 14,19 | 13,75 | 14,05 | 372.600 | | 2004-09-10 | 00:00:00 | 14,25 | 14,30 | 14,00 | 14,01 | 291.500 | | 2004-09-13 | 00:00:00 | 13,92 | 14,30 | 13,75 | 14,07 | 297.400 | | 2004-09-14 | 00:00:00 | 14,06 | 14,49 | 14,06 | 14,36 | 357.800 | | 2004-09-15 | 00:00:00 | 14,47 | 14,49 | 14,10 | 14,22 | 265.400 | | 2004-09-16 | 00:00:00 | 14,29 | 14,33 | 13,99 | 14,27 | 236.700 | | 2004-09-17 | 00:00:00 | 14,10 | 14,34 | 14,04 | 14,12 | 233.700 | | 2004-09-20 | 00:00:00 | 14,10 | 14,26 | 13,95 | 14,00 | 263.200 | | 2004-09-21 | 00:00:00 | 14,22 | 14,62 | 14,21 | 14,57 | 427.700 | | 2004-09-22 | 00:00:00 | 14,39 | 15,19 | 14,37 | 15,02 | 1.028.000 | | 2004-09-23 | 00:00:00 | 15,50 | 15,78 | 15,23 | 15,36 | 845.200 | | 2004-09-24 | 00:00:00 | 15,36 | 15,51 | 15,13 | 15,48 | 361.700 | | 2004-09-27 | 00:00:00 | 15,55 | 15,80 | 15,13 | 15,32 | 741.500 | | 2004-09-28 | 00:00:00 | 15,75 | 15,91 | 15,66 | 15,83 | 518.100 | | 2004-09-29 | 00:00:00 | 16,00 | 16,00 | 15,50 | 15,89 | 499.200 | | 2004-09-30 | 00:00:00 | 16,06 | 16,58 | 16,05 | 16,52 | 651.500 | | 2004-10-01 | 00:00:00 | 16,24 | 16,60 | 16,12 | 16,38 | 343.400 | | 2004-10-04 | 00:00:00 | 15,55 | 15,95 | 15,46 | 15,88 | 599.200 | | 2004-10-05 | 00:00:00 | 15,91 | 16,60 | 15,85 | 16,35 | 603.400 | | 2004-10-06 | 00:00:00 | 16,25 | 16,59 | 15,96 | 16,18 | 800.100 | | 2004-10-07 | 00:00:00 | 16,21 | 16,52 | 15,78 | 15,85 | 628.700 | | 2004-10-08 | 00:00:00 | 16,50 | 16,51 | 16,00 | 16,05 | 719.300 | | 2004-10-11 | 00:00:00 | 16,00 | 16,00 | 15,52 | 15,71 | 474.800 | | 2004-10-12 | 00:00:00 | 14,81 | 15,28 | 14,80 | 15,10 | 702.300 | | 2004-10-13 | 00:00:00 | 14,61 | 15,14 | 14,30 | 15,02 | 811.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
