(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-10-13 | 00:00:00 | 14,61 | 15,14 | 14,30 | 15,02 | 811.100 | 2004-10-14 | 00:00:00 | 15,13 | 15,29 | 14,86 | 14,89 | 715.200 | 2004-10-15 | 00:00:00 | 15,37 | 15,39 | 15,00 | 15,22 | 370.700 | 2004-10-18 | 00:00:00 | 15,41 | 15,41 | 14,67 | 14,99 | 353.800 | 2004-10-19 | 00:00:00 | 15,22 | 15,38 | 14,90 | 14,94 | 323.100 | 2004-10-20 | 00:00:00 | 15,41 | 15,72 | 15,25 | 15,54 | 523.900 | 2004-10-21 | 00:00:00 | 15,54 | 15,66 | 15,30 | 15,47 | 610.900 | 2004-10-22 | 00:00:00 | 15,35 | 15,75 | 15,15 | 15,25 | 345.300 | 2004-10-25 | 00:00:00 | 15,59 | 15,59 | 15,10 | 15,25 | 484.500 | 2004-10-26 | 00:00:00 | 15,20 | 15,25 | 14,70 | 14,73 | 953.300 | 2004-10-27 | 00:00:00 | 14,90 | 14,98 | 14,14 | 14,23 | 758.900 | 2004-10-28 | 00:00:00 | 14,05 | 14,42 | 13,74 | 13,77 | 714.800 | 2004-10-29 | 00:00:00 | 13,99 | 14,06 | 13,77 | 13,82 | 624.800 | 2004-11-01 | 00:00:00 | 13,93 | 14,05 | 13,50 | 13,58 | 681.700 | 2004-11-02 | 00:00:00 | 13,45 | 13,50 | 13,02 | 13,25 | 753.000 | 2004-11-03 | 00:00:00 | 13,60 | 13,80 | 13,30 | 13,79 | 638.100 | 2004-11-04 | 00:00:00 | 14,20 | 14,38 | 13,78 | 13,80 | 771.800 | 2004-11-05 | 00:00:00 | 13,62 | 14,29 | 13,25 | 14,10 | 639.200 | 2004-11-08 | 00:00:00 | 14,20 | 14,20 | 13,90 | 13,91 | 597.300 | 2004-11-09 | 00:00:00 | 14,04 | 14,15 | 13,78 | 13,89 | 452.900 | 2004-11-10 | 00:00:00 | 13,80 | 14,05 | 13,65 | 13,97 | 712.200 | 2004-11-11 | 00:00:00 | 13,97 | 14,10 | 13,76 | 13,90 | 346.000 | 2004-11-12 | 00:00:00 | 13,91 | 14,35 | 13,81 | 14,17 | 692.300 | 2004-11-15 | 00:00:00 | 14,11 | 14,29 | 13,66 | 13,73 | 632.900 | 2004-11-16 | 00:00:00 | 13,75 | 14,16 | 13,75 | 13,92 | 839.000 | 2004-11-17 | 00:00:00 | 14,06 | 14,44 | 14,05 | 14,15 | 758.600 | 2004-11-18 | 00:00:00 | 14,03 | 14,28 | 13,45 | 13,78 | 881.800 | 2004-11-19 | 00:00:00 | 13,89 | 14,19 | 13,80 | 14,14 | 537.200 | 2004-11-22 | 00:00:00 | 14,14 | 14,49 | 13,72 | 14,33 | 754.200 | 2004-11-23 | 00:00:00 | 14,29 | 14,32 | 13,91 | 13,93 | 471.400 | 2004-11-24 | 00:00:00 | 14,12 | 14,19 | 13,87 | 13,99 | 548.300 | 2004-11-26 | 00:00:00 | 14,01 | 15,00 | 14,01 | 14,62 | 412.000 | 2004-11-29 | 00:00:00 | 14,68 | 14,80 | 14,44 | 14,54 | 605.200 | 2004-11-30 | 00:00:00 | 14,50 | 14,68 | 13,82 | 13,99 | 596.500 | 2004-12-01 | 00:00:00 | 14,00 | 14,35 | 13,91 | 14,03 | 714.900 | 2004-12-02 | 00:00:00 | 14,16 | 14,24 | 13,10 | 13,19 | 1.133.600 | 2004-12-03 | 00:00:00 | 13,15 | 13,87 | 13,06 | 13,38 | 860.800 | 2004-12-06 | 00:00:00 | 13,35 | 13,47 | 12,45 | 13,02 | 1.126.500 | 2004-12-07 | 00:00:00 | 12,52 | 13,07 | 12,52 | 12,52 | 572.400 | 2004-12-08 | 00:00:00 | 11,92 | 12,42 | 11,77 | 12,30 | 1.074.700 | 2004-12-09 | 00:00:00 | 12,00 | 12,29 | 11,95 | 12,18 | 725.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|