(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 | | 2005-06-02 | 00:00:00 | 12,76 | 12,85 | 11,97 | 12,07 | 826.500 | | 2005-06-03 | 00:00:00 | 12,10 | 12,34 | 11,81 | 11,90 | 588.700 | | 2005-06-06 | 00:00:00 | 12,06 | 12,38 | 11,83 | 11,85 | 559.200 | | 2005-06-07 | 00:00:00 | 11,78 | 12,07 | 11,55 | 11,77 | 516.000 | | 2005-06-08 | 00:00:00 | 11,88 | 12,20 | 11,55 | 11,91 | 480.000 | | 2005-06-09 | 00:00:00 | 11,81 | 11,97 | 11,52 | 11,76 | 454.100 | | 2005-06-10 | 00:00:00 | 11,73 | 12,32 | 11,52 | 12,20 | 614.600 | | 2005-06-13 | 00:00:00 | 12,29 | 12,31 | 12,01 | 12,28 | 472.900 | | 2005-06-14 | 00:00:00 | 12,30 | 12,30 | 11,94 | 12,02 | 273.300 | | 2005-06-15 | 00:00:00 | 12,07 | 12,37 | 12,07 | 12,26 | 456.000 | | 2005-06-16 | 00:00:00 | 12,37 | 12,75 | 12,35 | 12,70 | 722.800 | | 2005-06-17 | 00:00:00 | 12,75 | 12,83 | 12,31 | 12,38 | 593.900 | | 2005-06-20 | 00:00:00 | 12,50 | 12,59 | 11,91 | 11,95 | 501.400 | | 2005-06-21 | 00:00:00 | 11,90 | 12,17 | 11,66 | 12,10 | 594.600 | | 2005-06-22 | 00:00:00 | 12,00 | 12,08 | 11,88 | 11,92 | 198.000 | | 2005-06-23 | 00:00:00 | 12,14 | 12,28 | 11,92 | 12,03 | 335.500 | | 2005-06-24 | 00:00:00 | 12,00 | 12,14 | 11,88 | 11,90 | 346.700 | | 2005-06-27 | 00:00:00 | 11,86 | 11,88 | 11,68 | 11,68 | 210.500 | | 2005-06-28 | 00:00:00 | 11,51 | 11,74 | 11,35 | 11,55 | 355.300 | | 2005-06-29 | 00:00:00 | 11,40 | 12,19 | 11,40 | 12,13 | 572.500 | | 2005-06-30 | 00:00:00 | 12,28 | 12,31 | 11,68 | 11,69 | 516.700 | | 2005-07-01 | 00:00:00 | 11,66 | 11,77 | 11,40 | 11,62 | 556.100 | | 2005-07-05 | 00:00:00 | 11,47 | 11,62 | 11,12 | 11,29 | 710.700 | | 2005-07-06 | 00:00:00 | 11,39 | 11,75 | 11,35 | 11,60 | 416.400 | | 2005-07-07 | 00:00:00 | 11,75 | 11,88 | 11,40 | 11,62 | 261.000 | | 2005-07-08 | 00:00:00 | 11,68 | 11,88 | 11,55 | 11,60 | 287.300 | | 2005-07-11 | 00:00:00 | 11,70 | 12,32 | 11,70 | 12,24 | 597.200 | | 2005-07-12 | 00:00:00 | 12,29 | 12,47 | 12,00 | 12,27 | 541.000 | | 2005-07-13 | 00:00:00 | 12,21 | 12,21 | 11,97 | 12,00 | 293.600 | | 2005-07-14 | 00:00:00 | 12,00 | 12,15 | 11,44 | 11,46 | 496.100 | | 2005-07-15 | 00:00:00 | 11,42 | 11,69 | 11,27 | 11,31 | 438.600 | | 2005-07-18 | 00:00:00 | 11,31 | 11,53 | 11,08 | 11,14 | 361.000 | | 2005-07-19 | 00:00:00 | 11,17 | 11,42 | 11,05 | 11,30 | 303.600 | | 2005-07-20 | 00:00:00 | 11,50 | 11,60 | 11,36 | 11,44 | 389.600 | | 2005-07-21 | 00:00:00 | 11,60 | 11,97 | 11,60 | 11,93 | 341.500 | | 2005-07-22 | 00:00:00 | 11,98 | 11,98 | 11,75 | 11,81 | 264.900 | | 2005-07-25 | 00:00:00 | 11,90 | 11,90 | 11,70 | 11,82 | 258.700 | | 2005-07-26 | 00:00:00 | 11,62 | 11,69 | 11,45 | 11,55 | 312.100 | | 2005-07-27 | 00:00:00 | 11,60 | 11,85 | 11,47 | 11,54 | 234.800 | | 2005-07-28 | 00:00:00 | 11,55 | 11,78 | 11,47 | 11,64 | 285.300 | | 2005-07-29 | 00:00:00 | 11,70 | 12,02 | 11,67 | 11,73 | 403.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
