(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 18,72 | 18,97 | 18,33 | 18,50 | 560.300 | | 2006-03-21 | 00:00:00 | 18,36 | 19,62 | 17,84 | 18,55 | 2.239.800 | | 2006-03-22 | 00:00:00 | 18,56 | 18,92 | 18,55 | 18,78 | 751.700 | | 2006-03-23 | 00:00:00 | 18,63 | 19,62 | 18,57 | 19,54 | 1.095.200 | | 2006-03-24 | 00:00:00 | 19,64 | 21,09 | 19,42 | 21,01 | 1.630.000 | | 2006-03-27 | 00:00:00 | 21,45 | 21,77 | 20,61 | 20,76 | 1.899.800 | | 2006-03-28 | 00:00:00 | 20,80 | 21,25 | 20,07 | 20,25 | 995.900 | | 2006-03-29 | 00:00:00 | 20,25 | 21,35 | 19,85 | 20,91 | 1.258.000 | | 2006-03-30 | 00:00:00 | 21,66 | 21,95 | 20,73 | 20,81 | 1.550.000 | | 2006-03-31 | 00:00:00 | 20,70 | 20,89 | 19,95 | 20,58 | 1.185.700 | | 2006-04-03 | 00:00:00 | 20,86 | 21,21 | 20,20 | 20,29 | 1.076.500 | | 2006-04-04 | 00:00:00 | 20,42 | 20,74 | 20,14 | 20,58 | 769.100 | | 2006-04-05 | 00:00:00 | 20,69 | 21,09 | 20,56 | 20,99 | 887.600 | | 2006-04-06 | 00:00:00 | 21,64 | 21,80 | 20,93 | 21,54 | 1.233.500 | | 2006-04-07 | 00:00:00 | 21,40 | 21,52 | 20,90 | 21,21 | 918.400 | | 2006-04-10 | 00:00:00 | 21,90 | 22,15 | 21,37 | 21,47 | 1.084.000 | | 2006-04-11 | 00:00:00 | 21,41 | 21,80 | 20,27 | 20,34 | 1.203.600 | | 2006-04-12 | 00:00:00 | 20,43 | 21,44 | 20,20 | 21,00 | 793.000 | | 2006-04-13 | 00:00:00 | 20,81 | 21,09 | 20,36 | 20,97 | 487.800 | | 2006-04-17 | 00:00:00 | 21,54 | 21,74 | 21,35 | 21,68 | 734.800 | | 2006-04-18 | 00:00:00 | 21,79 | 22,42 | 21,55 | 22,22 | 1.107.300 | | 2006-04-19 | 00:00:00 | 22,42 | 22,85 | 21,94 | 22,74 | 1.088.900 | | 2006-04-20 | 00:00:00 | 22,38 | 22,44 | 20,08 | 20,32 | 2.212.500 | | 2006-04-21 | 00:00:00 | 20,78 | 21,69 | 20,61 | 21,51 | 1.061.900 | | 2006-04-24 | 00:00:00 | 22,00 | 22,00 | 20,52 | 20,57 | 885.300 | | 2006-04-25 | 00:00:00 | 20,58 | 21,34 | 20,58 | 20,84 | 832.800 | | 2006-04-26 | 00:00:00 | 21,00 | 21,42 | 20,97 | 21,10 | 627.500 | | 2006-04-27 | 00:00:00 | 20,81 | 21,30 | 20,19 | 20,24 | 1.277.100 | | 2006-04-28 | 00:00:00 | 20,71 | 21,69 | 20,64 | 21,62 | 1.129.400 | | 2006-05-01 | 00:00:00 | 21,62 | 21,99 | 21,01 | 21,13 | 706.000 | | 2006-05-02 | 00:00:00 | 21,20 | 21,43 | 19,72 | 20,46 | 2.840.200 | | 2006-05-03 | 00:00:00 | 20,60 | 20,95 | 19,99 | 20,49 | 1.499.100 | | 2006-05-04 | 00:00:00 | 20,45 | 21,50 | 20,45 | 21,42 | 917.800 | | 2006-05-05 | 00:00:00 | 21,35 | 21,85 | 21,03 | 21,72 | 1.348.300 | | 2006-05-09 | 00:00:00 | 22,50 | 24,04 | 22,50 | 23,95 | 1.197.000 | | 2006-05-10 | 00:00:00 | 23,90 | 23,90 | 23,31 | 23,74 | 1.078.100 | | 2006-05-11 | 00:00:00 | 23,85 | 24,12 | 22,56 | 22,72 | 4.909.500 | | 2006-05-12 | 00:00:00 | 22,53 | 22,79 | 21,20 | 21,98 | 1.629.600 | | 2006-05-15 | 00:00:00 | 20,84 | 21,00 | 19,72 | 19,97 | 2.218.500 | | 2006-05-16 | 00:00:00 | 20,17 | 20,69 | 19,11 | 19,71 | 2.030.200 | | 2006-05-17 | 00:00:00 | 20,01 | 20,46 | 18,70 | 19,00 | 1.444.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
