(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-05 | 00:00:00 | 28,62 | 28,90 | 27,60 | 28,57 | 1.470.200 | | 2007-01-08 | 00:00:00 | 28,65 | 29,10 | 28,18 | 28,98 | 714.700 | | 2007-01-09 | 00:00:00 | 28,73 | 28,88 | 27,73 | 28,46 | 820.400 | | 2007-01-10 | 00:00:00 | 27,99 | 28,35 | 27,52 | 28,10 | 859.300 | | 2007-01-11 | 00:00:00 | 28,11 | 29,43 | 28,10 | 28,79 | 622.300 | | 2007-01-12 | 00:00:00 | 29,22 | 30,36 | 28,91 | 30,06 | 631.600 | | 2007-01-16 | 00:00:00 | 30,38 | 30,38 | 29,34 | 29,64 | 468.200 | | 2007-01-17 | 00:00:00 | 29,69 | 30,46 | 29,43 | 29,99 | 411.100 | | 2007-01-18 | 00:00:00 | 30,03 | 31,00 | 29,12 | 29,28 | 510.100 | | 2007-01-19 | 00:00:00 | 29,32 | 30,00 | 29,32 | 29,88 | 395.000 | | 2007-01-22 | 00:00:00 | 29,74 | 30,54 | 29,46 | 29,79 | 450.400 | | 2007-01-23 | 00:00:00 | 30,26 | 31,49 | 30,25 | 31,49 | 728.400 | | 2007-01-24 | 00:00:00 | 31,75 | 32,74 | 30,66 | 32,69 | 1.374.500 | | 2007-01-25 | 00:00:00 | 33,25 | 33,64 | 32,23 | 32,64 | 1.262.000 | | 2007-01-26 | 00:00:00 | 32,53 | 33,23 | 32,14 | 33,00 | 767.300 | | 2007-01-29 | 00:00:00 | 32,86 | 33,59 | 32,69 | 32,92 | 656.900 | | 2007-01-30 | 00:00:00 | 33,00 | 33,50 | 32,95 | 33,30 | 505.600 | | 2007-01-31 | 00:00:00 | 33,24 | 33,98 | 33,11 | 33,76 | 712.000 | | 2007-02-01 | 00:00:00 | 34,25 | 34,43 | 33,67 | 33,94 | 677.300 | | 2007-02-02 | 00:00:00 | 33,75 | 33,75 | 32,70 | 33,45 | 818.900 | | 2007-02-05 | 00:00:00 | 33,37 | 34,15 | 33,37 | 33,99 | 666.400 | | 2007-02-06 | 00:00:00 | 34,36 | 34,92 | 34,02 | 34,77 | 974.600 | | 2007-02-07 | 00:00:00 | 34,67 | 35,03 | 34,09 | 34,59 | 600.400 | | 2007-02-08 | 00:00:00 | 34,43 | 35,12 | 34,19 | 34,98 | 922.200 | | 2007-02-09 | 00:00:00 | 35,17 | 35,64 | 34,30 | 34,47 | 927.500 | | 2007-02-12 | 00:00:00 | 33,95 | 34,80 | 33,72 | 34,34 | 629.600 | | 2007-02-13 | 00:00:00 | 34,76 | 35,03 | 34,36 | 34,73 | 464.400 | | 2007-02-14 | 00:00:00 | 34,91 | 35,33 | 34,55 | 35,04 | 603.700 | | 2007-02-15 | 00:00:00 | 35,04 | 35,34 | 34,76 | 35,18 | 419.300 | | 2007-02-16 | 00:00:00 | 34,83 | 35,00 | 34,58 | 34,91 | 487.800 | | 2007-02-20 | 00:00:00 | 35,00 | 35,00 | 34,01 | 34,41 | 652.600 | | 2007-02-21 | 00:00:00 | 34,36 | 35,83 | 34,04 | 35,58 | 881.500 | | 2007-02-22 | 00:00:00 | 35,82 | 35,89 | 35,15 | 35,78 | 705.500 | | 2007-02-23 | 00:00:00 | 36,10 | 36,66 | 35,80 | 36,05 | 763.300 | | 2007-02-26 | 00:00:00 | 36,48 | 36,48 | 35,50 | 35,86 | 746.900 | | 2007-02-27 | 00:00:00 | 34,71 | 35,21 | 32,06 | 33,02 | 1.455.000 | | 2007-02-28 | 00:00:00 | 33,06 | 34,17 | 32,05 | 33,81 | 1.123.700 | | 2007-03-01 | 00:00:00 | 32,88 | 33,80 | 32,30 | 32,76 | 1.035.900 | | 2007-03-02 | 00:00:00 | 32,41 | 32,73 | 29,80 | 30,56 | 2.190.900 | | 2007-03-05 | 00:00:00 | 29,55 | 30,99 | 29,30 | 29,95 | 1.448.100 | | 2007-03-06 | 00:00:00 | 30,87 | 31,82 | 30,72 | 31,66 | 872.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
