(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 11,82 | 11,89 | 11,47 | 11,55 | 345.600 | | 2005-02-08 | 00:00:00 | 11,50 | 11,73 | 11,31 | 11,57 | 292.500 | | 2005-02-09 | 00:00:00 | 11,78 | 12,02 | 11,40 | 11,92 | 468.200 | | 2005-02-10 | 00:00:00 | 12,16 | 13,10 | 12,10 | 13,01 | 684.200 | | 2005-02-11 | 00:00:00 | 13,35 | 13,75 | 13,20 | 13,68 | 903.100 | | 2005-02-14 | 00:00:00 | 14,00 | 14,10 | 13,69 | 13,82 | 623.400 | | 2005-02-15 | 00:00:00 | 13,99 | 13,99 | 13,28 | 13,45 | 619.800 | | 2005-02-16 | 00:00:00 | 13,35 | 13,77 | 13,13 | 13,72 | 400.600 | | 2005-02-17 | 00:00:00 | 13,87 | 14,03 | 13,75 | 14,02 | 373.300 | | 2005-02-18 | 00:00:00 | 14,08 | 14,21 | 13,93 | 14,04 | 365.100 | | 2005-02-22 | 00:00:00 | 14,42 | 14,50 | 14,28 | 14,40 | 741.000 | | 2005-02-23 | 00:00:00 | 14,30 | 14,47 | 13,90 | 14,47 | 450.100 | | 2005-02-24 | 00:00:00 | 14,47 | 14,47 | 13,48 | 13,80 | 963.600 | | 2005-02-25 | 00:00:00 | 13,58 | 13,80 | 13,41 | 13,43 | 528.700 | | 2005-02-28 | 00:00:00 | 13,60 | 13,88 | 13,57 | 13,61 | 399.300 | | 2005-03-01 | 00:00:00 | 13,51 | 13,55 | 13,10 | 13,17 | 614.400 | | 2005-03-02 | 00:00:00 | 13,00 | 13,70 | 12,98 | 13,37 | 518.400 | | 2005-03-03 | 00:00:00 | 13,25 | 13,47 | 12,96 | 13,01 | 613.200 | | 2005-03-04 | 00:00:00 | 13,31 | 13,75 | 13,30 | 13,73 | 609.300 | | 2005-03-07 | 00:00:00 | 13,91 | 13,91 | 13,50 | 13,63 | 612.100 | | 2005-03-08 | 00:00:00 | 13,90 | 14,29 | 13,76 | 14,29 | 720.200 | | 2005-03-09 | 00:00:00 | 14,30 | 14,56 | 14,10 | 14,25 | 791.100 | | 2005-03-10 | 00:00:00 | 14,40 | 14,40 | 13,86 | 14,13 | 550.800 | | 2005-03-11 | 00:00:00 | 14,06 | 14,34 | 14,06 | 14,17 | 292.300 | | 2005-03-14 | 00:00:00 | 13,85 | 13,95 | 13,80 | 13,86 | 347.900 | | 2005-03-15 | 00:00:00 | 13,96 | 14,05 | 13,78 | 13,90 | 270.200 | | 2005-03-16 | 00:00:00 | 14,10 | 14,30 | 13,77 | 13,77 | 329.300 | | 2005-03-17 | 00:00:00 | 13,60 | 13,82 | 13,25 | 13,63 | 514.300 | | 2005-03-18 | 00:00:00 | 13,53 | 13,64 | 13,36 | 13,40 | 415.300 | | 2005-03-21 | 00:00:00 | 13,05 | 13,13 | 12,70 | 12,74 | 703.500 | | 2005-03-22 | 00:00:00 | 12,82 | 13,18 | 12,15 | 12,26 | 838.400 | | 2005-03-23 | 00:00:00 | 12,25 | 12,50 | 12,00 | 12,00 | 598.000 | | 2005-03-24 | 00:00:00 | 12,05 | 12,24 | 11,67 | 11,67 | 822.100 | | 2005-03-28 | 00:00:00 | 11,61 | 11,89 | 11,23 | 11,34 | 854.600 | | 2005-03-29 | 00:00:00 | 11,47 | 11,68 | 11,15 | 11,20 | 792.800 | | 2005-03-30 | 00:00:00 | 11,25 | 11,44 | 11,07 | 11,22 | 1.379.000 | | 2005-03-31 | 00:00:00 | 11,35 | 11,64 | 11,30 | 11,58 | 806.400 | | 2005-04-01 | 00:00:00 | 11,58 | 11,60 | 11,26 | 11,44 | 626.400 | | 2005-04-04 | 00:00:00 | 11,42 | 11,44 | 10,85 | 11,18 | 649.200 | | 2005-04-05 | 00:00:00 | 11,32 | 11,56 | 11,15 | 11,24 | 420.600 | | 2005-04-06 | 00:00:00 | 11,35 | 11,53 | 11,17 | 11,37 | 579.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
