(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-01-20 | 00:00:00 | 16,15 | 16,20 | 15,21 | 15,40 | 652.900 | 2006-01-23 | 00:00:00 | 15,54 | 15,60 | 14,93 | 15,25 | 588.100 | 2006-01-24 | 00:00:00 | 15,24 | 15,59 | 15,07 | 15,50 | 543.300 | 2006-01-25 | 00:00:00 | 16,22 | 16,83 | 15,77 | 16,72 | 1.461.300 | 2006-01-26 | 00:00:00 | 16,81 | 17,89 | 16,50 | 17,85 | 1.397.800 | 2006-01-27 | 00:00:00 | 18,00 | 18,54 | 17,70 | 17,86 | 1.310.500 | 2006-01-30 | 00:00:00 | 18,12 | 18,50 | 17,90 | 18,47 | 1.295.300 | 2006-01-31 | 00:00:00 | 18,96 | 19,18 | 18,10 | 18,35 | 1.951.400 | 2006-02-01 | 00:00:00 | 18,14 | 18,35 | 17,45 | 17,80 | 1.453.300 | 2006-02-02 | 00:00:00 | 17,67 | 18,90 | 17,67 | 18,30 | 1.318.400 | 2006-02-03 | 00:00:00 | 18,16 | 18,30 | 17,50 | 17,56 | 738.500 | 2006-02-06 | 00:00:00 | 17,52 | 17,88 | 17,36 | 17,67 | 831.700 | 2006-02-07 | 00:00:00 | 17,25 | 17,35 | 16,07 | 16,12 | 1.607.700 | 2006-02-08 | 00:00:00 | 16,34 | 16,69 | 15,85 | 16,02 | 939.200 | 2006-02-09 | 00:00:00 | 16,65 | 16,80 | 16,31 | 16,36 | 739.500 | 2006-02-10 | 00:00:00 | 16,45 | 16,48 | 15,55 | 15,96 | 694.100 | 2006-02-13 | 00:00:00 | 15,87 | 16,00 | 15,12 | 15,39 | 843.000 | 2006-02-14 | 00:00:00 | 15,55 | 16,00 | 15,15 | 15,86 | 817.600 | 2006-02-15 | 00:00:00 | 15,65 | 15,99 | 15,16 | 15,49 | 838.200 | 2006-02-16 | 00:00:00 | 15,49 | 16,14 | 15,32 | 16,02 | 615.600 | 2006-02-17 | 00:00:00 | 16,02 | 16,55 | 16,02 | 16,10 | 806.800 | 2006-02-21 | 00:00:00 | 16,58 | 17,02 | 16,26 | 16,93 | 897.900 | 2006-02-22 | 00:00:00 | 16,74 | 17,29 | 16,68 | 16,96 | 874.300 | 2006-02-23 | 00:00:00 | 16,93 | 16,93 | 16,42 | 16,45 | 511.200 | 2006-02-24 | 00:00:00 | 16,79 | 17,50 | 16,79 | 17,45 | 750.800 | 2006-02-27 | 00:00:00 | 17,40 | 17,40 | 16,66 | 16,69 | 487.300 | 2006-02-28 | 00:00:00 | 16,82 | 17,09 | 16,25 | 16,65 | 564.200 | 2006-03-01 | 00:00:00 | 16,70 | 17,19 | 16,70 | 16,76 | 499.400 | 2006-03-02 | 00:00:00 | 16,98 | 18,46 | 16,97 | 18,34 | 1.526.700 | 2006-03-03 | 00:00:00 | 18,05 | 18,76 | 18,03 | 18,20 | 1.021.100 | 2006-03-06 | 00:00:00 | 18,35 | 18,72 | 17,39 | 17,78 | 1.372.400 | 2006-03-07 | 00:00:00 | 17,99 | 18,18 | 16,94 | 17,46 | 863.300 | 2006-03-08 | 00:00:00 | 16,79 | 17,11 | 16,31 | 16,78 | 954.300 | 2006-03-09 | 00:00:00 | 17,08 | 17,49 | 16,83 | 16,83 | 598.400 | 2006-03-10 | 00:00:00 | 16,70 | 17,38 | 16,35 | 17,38 | 612.800 | 2006-03-13 | 00:00:00 | 17,77 | 17,77 | 17,18 | 17,25 | 630.200 | 2006-03-14 | 00:00:00 | 17,21 | 17,90 | 17,20 | 17,77 | 654.100 | 2006-03-15 | 00:00:00 | 18,19 | 18,88 | 18,07 | 18,83 | 1.489.400 | 2006-03-16 | 00:00:00 | 18,80 | 18,85 | 18,19 | 18,81 | 1.267.400 | 2006-03-17 | 00:00:00 | 18,90 | 19,05 | 18,53 | 18,76 | 572.600 | 2006-03-20 | 00:00:00 | 18,72 | 18,97 | 18,33 | 18,50 | 560.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|