(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 | | 2004-12-09 | 00:00:00 | 12,00 | 12,29 | 11,95 | 12,18 | 725.800 | | 2004-12-10 | 00:00:00 | 12,26 | 12,43 | 11,99 | 12,27 | 446.000 | | 2004-12-13 | 00:00:00 | 12,31 | 12,95 | 12,28 | 12,65 | 559.400 | | 2004-12-14 | 00:00:00 | 12,85 | 12,85 | 12,16 | 12,28 | 471.300 | | 2004-12-15 | 00:00:00 | 12,41 | 13,07 | 12,41 | 12,64 | 728.300 | | 2004-12-16 | 00:00:00 | 12,58 | 12,82 | 12,40 | 12,42 | 428.700 | | 2004-12-17 | 00:00:00 | 12,75 | 12,75 | 12,40 | 12,60 | 327.500 | | 2004-12-20 | 00:00:00 | 12,71 | 12,83 | 12,37 | 12,39 | 353.700 | | 2004-12-21 | 00:00:00 | 12,38 | 12,63 | 12,26 | 12,57 | 301.300 | | 2004-12-22 | 00:00:00 | 12,69 | 12,69 | 12,25 | 12,30 | 420.600 | | 2004-12-23 | 00:00:00 | 12,25 | 12,60 | 12,25 | 12,50 | 864.700 | | 2004-12-27 | 00:00:00 | 12,55 | 12,79 | 12,40 | 12,59 | 294.100 | | 2004-12-28 | 00:00:00 | 12,47 | 12,70 | 12,34 | 12,47 | 239.600 | | 2004-12-29 | 00:00:00 | 12,34 | 12,34 | 12,08 | 12,24 | 459.300 | | 2004-12-30 | 00:00:00 | 12,15 | 12,40 | 12,10 | 12,18 | 312.900 | | 2004-12-31 | 00:00:00 | 12,30 | 12,30 | 12,06 | 12,09 | 201.100 | | 2005-01-03 | 00:00:00 | 11,88 | 11,88 | 11,28 | 11,40 | 779.100 | | 2005-01-04 | 00:00:00 | 11,20 | 11,67 | 11,00 | 11,00 | 720.300 | | 2005-01-05 | 00:00:00 | 11,05 | 11,26 | 10,92 | 11,01 | 552.300 | | 2005-01-06 | 00:00:00 | 11,05 | 11,17 | 10,80 | 10,94 | 434.900 | | 2005-01-07 | 00:00:00 | 11,13 | 11,31 | 10,91 | 11,13 | 566.700 | | 2005-01-10 | 00:00:00 | 11,10 | 11,57 | 11,10 | 11,45 | 530.100 | | 2005-01-11 | 00:00:00 | 11,66 | 11,88 | 11,62 | 11,70 | 481.300 | | 2005-01-12 | 00:00:00 | 11,88 | 11,97 | 11,51 | 11,57 | 646.300 | | 2005-01-13 | 00:00:00 | 11,60 | 11,63 | 11,28 | 11,47 | 316.500 | | 2005-01-14 | 00:00:00 | 11,10 | 11,33 | 11,05 | 11,21 | 317.300 | | 2005-01-18 | 00:00:00 | 11,25 | 11,79 | 11,12 | 11,64 | 328.600 | | 2005-01-19 | 00:00:00 | 11,84 | 11,95 | 11,58 | 11,60 | 356.300 | | 2005-01-20 | 00:00:00 | 11,64 | 11,77 | 11,56 | 11,57 | 275.600 | | 2005-01-21 | 00:00:00 | 11,94 | 12,24 | 11,79 | 12,08 | 495.500 | | 2005-01-24 | 00:00:00 | 12,39 | 12,51 | 12,20 | 12,33 | 649.700 | | 2005-01-25 | 00:00:00 | 12,44 | 12,49 | 11,95 | 12,00 | 417.600 | | 2005-01-26 | 00:00:00 | 12,17 | 12,37 | 12,17 | 12,19 | 226.400 | | 2005-01-27 | 00:00:00 | 12,27 | 12,30 | 12,03 | 12,25 | 228.500 | | 2005-01-28 | 00:00:00 | 12,26 | 12,34 | 11,80 | 11,97 | 298.300 | | 2005-01-31 | 00:00:00 | 11,80 | 12,08 | 11,70 | 11,83 | 255.300 | | 2005-02-01 | 00:00:00 | 11,83 | 11,95 | 11,70 | 11,83 | 286.900 | | 2005-02-02 | 00:00:00 | 11,84 | 12,23 | 11,73 | 12,06 | 415.800 | | 2005-02-03 | 00:00:00 | 11,87 | 12,06 | 11,65 | 11,88 | 324.100 | | 2005-02-04 | 00:00:00 | 11,93 | 11,94 | 11,64 | 11,70 | 283.400 | | 2005-02-07 | 00:00:00 | 11,82 | 11,89 | 11,47 | 11,55 | 345.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
