(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 15,47 | 15,95 | 15,29 | 15,89 | 847.900 | | 2005-11-22 | 00:00:00 | 15,77 | 16,00 | 15,21 | 15,70 | 744.200 | | 2005-11-23 | 00:00:00 | 15,46 | 15,65 | 15,08 | 15,48 | 460.500 | | 2005-11-25 | 00:00:00 | 15,70 | 15,85 | 15,53 | 15,61 | 223.500 | | 2005-11-28 | 00:00:00 | 15,61 | 16,15 | 15,26 | 15,93 | 926.300 | | 2005-11-29 | 00:00:00 | 15,82 | 15,84 | 15,43 | 15,72 | 530.500 | | 2005-11-30 | 00:00:00 | 15,44 | 15,50 | 15,02 | 15,03 | 641.600 | | 2005-12-01 | 00:00:00 | 15,15 | 15,73 | 15,13 | 15,65 | 560.100 | | 2005-12-02 | 00:00:00 | 15,65 | 15,68 | 15,07 | 15,18 | 618.000 | | 2005-12-05 | 00:00:00 | 15,25 | 15,40 | 14,83 | 15,14 | 723.500 | | 2005-12-06 | 00:00:00 | 14,94 | 15,70 | 14,85 | 15,59 | 621.900 | | 2005-12-07 | 00:00:00 | 15,90 | 16,10 | 15,49 | 15,64 | 997.500 | | 2005-12-08 | 00:00:00 | 15,55 | 15,84 | 15,43 | 15,55 | 553.300 | | 2005-12-09 | 00:00:00 | 15,85 | 15,90 | 14,91 | 14,95 | 1.458.000 | | 2005-12-12 | 00:00:00 | 15,48 | 15,50 | 14,41 | 14,52 | 1.456.600 | | 2005-12-13 | 00:00:00 | 14,40 | 14,70 | 14,05 | 14,51 | 887.200 | | 2005-12-14 | 00:00:00 | 14,34 | 14,69 | 14,00 | 14,16 | 841.500 | | 2005-12-15 | 00:00:00 | 14,29 | 14,75 | 14,26 | 14,61 | 638.800 | | 2005-12-16 | 00:00:00 | 14,79 | 14,80 | 14,35 | 14,47 | 451.800 | | 2005-12-19 | 00:00:00 | 14,65 | 14,81 | 14,16 | 14,31 | 511.400 | | 2005-12-20 | 00:00:00 | 14,31 | 14,50 | 13,92 | 13,99 | 471.200 | | 2005-12-21 | 00:00:00 | 13,98 | 14,50 | 13,94 | 14,49 | 499.900 | | 2005-12-22 | 00:00:00 | 14,57 | 15,05 | 14,40 | 14,95 | 797.000 | | 2005-12-23 | 00:00:00 | 15,07 | 15,07 | 14,65 | 14,73 | 345.300 | | 2005-12-27 | 00:00:00 | 15,08 | 15,26 | 14,81 | 15,18 | 640.100 | | 2005-12-28 | 00:00:00 | 15,32 | 15,45 | 15,05 | 15,23 | 523.200 | | 2005-12-29 | 00:00:00 | 15,26 | 15,58 | 15,08 | 15,57 | 555.100 | | 2005-12-30 | 00:00:00 | 15,57 | 15,69 | 15,26 | 15,34 | 367.400 | | 2006-01-03 | 00:00:00 | 15,70 | 16,20 | 15,60 | 16,11 | 962.000 | | 2006-01-04 | 00:00:00 | 16,02 | 16,61 | 15,95 | 16,59 | 1.086.300 | | 2006-01-05 | 00:00:00 | 16,18 | 16,39 | 15,86 | 15,96 | 844.700 | | 2006-01-06 | 00:00:00 | 16,30 | 16,48 | 16,19 | 16,34 | 647.800 | | 2006-01-09 | 00:00:00 | 16,20 | 16,72 | 16,08 | 16,30 | 928.600 | | 2006-01-10 | 00:00:00 | 15,95 | 16,44 | 15,95 | 16,24 | 643.000 | | 2006-01-11 | 00:00:00 | 16,19 | 16,48 | 16,12 | 16,27 | 438.000 | | 2006-01-12 | 00:00:00 | 16,24 | 16,30 | 15,88 | 15,95 | 572.600 | | 2006-01-13 | 00:00:00 | 15,85 | 16,41 | 15,85 | 16,36 | 749.100 | | 2006-01-17 | 00:00:00 | 16,30 | 16,54 | 16,00 | 16,09 | 762.300 | | 2006-01-18 | 00:00:00 | 15,93 | 15,94 | 15,00 | 15,16 | 1.132.500 | | 2006-01-19 | 00:00:00 | 15,30 | 15,94 | 15,30 | 15,80 | 623.400 | | 2006-01-20 | 00:00:00 | 16,15 | 16,20 | 15,21 | 15,40 | 652.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
