(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 13,10 | 13,97 | 13,05 | 13,83 | 623.200 | | 2005-09-27 | 00:00:00 | 13,51 | 13,81 | 13,40 | 13,60 | 352.900 | | 2005-09-28 | 00:00:00 | 13,63 | 14,25 | 13,50 | 14,14 | 609.100 | | 2005-09-29 | 00:00:00 | 14,25 | 14,48 | 14,05 | 14,21 | 815.200 | | 2005-09-30 | 00:00:00 | 14,39 | 14,39 | 13,67 | 13,70 | 623.600 | | 2005-10-03 | 00:00:00 | 13,70 | 13,70 | 13,14 | 13,49 | 634.800 | | 2005-10-04 | 00:00:00 | 13,78 | 13,78 | 13,15 | 13,23 | 563.500 | | 2005-10-05 | 00:00:00 | 13,26 | 13,37 | 12,75 | 12,85 | 564.700 | | 2005-10-06 | 00:00:00 | 12,95 | 13,45 | 12,95 | 13,27 | 485.800 | | 2005-10-07 | 00:00:00 | 13,45 | 14,10 | 13,35 | 13,95 | 765.200 | | 2005-10-10 | 00:00:00 | 14,07 | 14,22 | 13,55 | 14,00 | 525.200 | | 2005-10-11 | 00:00:00 | 13,90 | 14,34 | 13,61 | 13,81 | 617.300 | | 2005-10-12 | 00:00:00 | 13,81 | 14,10 | 13,25 | 13,39 | 585.600 | | 2005-10-13 | 00:00:00 | 13,20 | 13,37 | 12,82 | 13,26 | 471.000 | | 2005-10-14 | 00:00:00 | 13,34 | 13,65 | 12,98 | 13,59 | 590.900 | | 2005-10-17 | 00:00:00 | 13,66 | 13,92 | 13,57 | 13,66 | 363.500 | | 2005-10-18 | 00:00:00 | 13,73 | 13,74 | 13,14 | 13,18 | 363.900 | | 2005-10-19 | 00:00:00 | 12,90 | 13,15 | 12,85 | 13,09 | 592.200 | | 2005-10-20 | 00:00:00 | 13,09 | 13,34 | 12,42 | 12,90 | 986.900 | | 2005-10-21 | 00:00:00 | 12,84 | 13,36 | 12,61 | 12,90 | 511.800 | | 2005-10-24 | 00:00:00 | 12,86 | 13,30 | 12,71 | 13,08 | 320.300 | | 2005-10-25 | 00:00:00 | 13,48 | 13,64 | 13,27 | 13,59 | 444.600 | | 2005-10-26 | 00:00:00 | 13,60 | 13,80 | 13,10 | 13,17 | 401.600 | | 2005-10-27 | 00:00:00 | 13,30 | 13,63 | 13,01 | 13,19 | 442.200 | | 2005-10-28 | 00:00:00 | 13,10 | 13,35 | 12,88 | 13,19 | 405.100 | | 2005-10-31 | 00:00:00 | 13,08 | 13,31 | 12,85 | 12,95 | 329.300 | | 2005-11-01 | 00:00:00 | 12,90 | 13,15 | 12,77 | 13,04 | 220.000 | | 2005-11-02 | 00:00:00 | 13,10 | 13,50 | 13,08 | 13,48 | 342.300 | | 2005-11-03 | 00:00:00 | 13,44 | 13,64 | 13,26 | 13,33 | 436.500 | | 2005-11-04 | 00:00:00 | 13,50 | 13,60 | 13,16 | 13,36 | 236.800 | | 2005-11-07 | 00:00:00 | 13,40 | 13,48 | 13,00 | 13,05 | 413.100 | | 2005-11-08 | 00:00:00 | 13,06 | 13,31 | 13,00 | 13,08 | 204.600 | | 2005-11-09 | 00:00:00 | 13,15 | 13,87 | 13,14 | 13,83 | 441.600 | | 2005-11-10 | 00:00:00 | 13,99 | 14,00 | 13,52 | 13,86 | 447.100 | | 2005-11-11 | 00:00:00 | 13,85 | 14,19 | 13,61 | 14,15 | 358.900 | | 2005-11-14 | 00:00:00 | 14,06 | 14,23 | 13,76 | 13,84 | 356.200 | | 2005-11-15 | 00:00:00 | 13,94 | 14,19 | 13,72 | 13,82 | 397.000 | | 2005-11-16 | 00:00:00 | 14,08 | 15,17 | 14,04 | 15,11 | 1.351.200 | | 2005-11-17 | 00:00:00 | 15,61 | 15,71 | 15,12 | 15,23 | 1.078.200 | | 2005-11-18 | 00:00:00 | 15,30 | 15,31 | 14,79 | 15,19 | 681.200 | | 2005-11-21 | 00:00:00 | 15,47 | 15,95 | 15,29 | 15,89 | 847.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
