(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 | | 2007-03-06 | 00:00:00 | 30,87 | 31,82 | 30,72 | 31,66 | 872.100 | | 2007-03-07 | 00:00:00 | 31,73 | 32,58 | 31,29 | 32,04 | 1.108.500 | | 2007-03-08 | 00:00:00 | 32,67 | 32,90 | 31,96 | 32,20 | 711.700 | | 2007-03-09 | 00:00:00 | 32,30 | 32,45 | 31,37 | 31,70 | 812.200 | | 2007-03-12 | 00:00:00 | 31,63 | 32,42 | 31,44 | 32,18 | 713.600 | | 2007-03-13 | 00:00:00 | 32,06 | 32,36 | 30,27 | 30,35 | 954.900 | | 2007-03-14 | 00:00:00 | 29,98 | 30,96 | 29,35 | 30,92 | 1.242.000 | | 2007-03-15 | 00:00:00 | 30,97 | 32,15 | 30,97 | 31,65 | 757.500 | | 2007-03-16 | 00:00:00 | 32,14 | 33,00 | 31,73 | 32,19 | 869.900 | | 2007-03-19 | 00:00:00 | 32,54 | 32,77 | 32,10 | 32,64 | 581.000 | | 2007-03-20 | 00:00:00 | 33,28 | 33,44 | 32,77 | 32,82 | 732.700 | | 2007-03-21 | 00:00:00 | 33,10 | 34,08 | 32,92 | 34,08 | 968.900 | | 2007-03-22 | 00:00:00 | 34,05 | 34,54 | 33,81 | 34,13 | 652.000 | | 2007-03-23 | 00:00:00 | 33,96 | 34,40 | 33,53 | 34,35 | 599.300 | | 2007-03-26 | 00:00:00 | 34,52 | 35,10 | 34,36 | 35,03 | 724.400 | | 2007-03-27 | 00:00:00 | 35,04 | 35,06 | 34,14 | 34,22 | 738.100 | | 2007-03-28 | 00:00:00 | 34,57 | 34,99 | 34,28 | 34,67 | 897.300 | | 2007-03-29 | 00:00:00 | 34,49 | 35,12 | 34,30 | 34,66 | 476.600 | | 2007-03-30 | 00:00:00 | 34,61 | 35,04 | 34,56 | 34,86 | 435.700 | | 2007-04-02 | 00:00:00 | 34,72 | 35,87 | 34,53 | 35,85 | 721.700 | | 2007-04-03 | 00:00:00 | 35,86 | 36,50 | 35,76 | 36,18 | 738.500 | | 2007-04-04 | 00:00:00 | 36,26 | 37,46 | 36,26 | 37,34 | 1.092.600 | | 2007-04-05 | 00:00:00 | 37,49 | 37,71 | 37,25 | 37,35 | 686.700 | | 2007-04-09 | 00:00:00 | 37,44 | 38,03 | 37,36 | 37,69 | 582.900 | | 2007-04-10 | 00:00:00 | 38,12 | 38,65 | 38,08 | 38,65 | 707.700 | | 2007-04-11 | 00:00:00 | 38,72 | 39,48 | 38,50 | 38,90 | 1.243.200 | | 2007-04-12 | 00:00:00 | 38,65 | 39,00 | 38,38 | 39,00 | 879.200 | | 2007-04-13 | 00:00:00 | 39,49 | 39,78 | 39,30 | 39,57 | 986.700 | | 2007-04-16 | 00:00:00 | 40,00 | 40,16 | 39,47 | 40,04 | 925.100 | | 2007-04-17 | 00:00:00 | 40,00 | 40,00 | 39,45 | 39,54 | 628.600 | | 2007-04-18 | 00:00:00 | 39,58 | 39,74 | 38,72 | 39,06 | 623.900 | | 2007-04-19 | 00:00:00 | 38,38 | 38,38 | 36,81 | 37,33 | 1.033.200 | | 2007-04-20 | 00:00:00 | 38,38 | 38,47 | 37,82 | 38,16 | 587.300 | | 2007-04-23 | 00:00:00 | 38,20 | 38,43 | 37,68 | 37,80 | 576.200 | | 2007-04-24 | 00:00:00 | 37,67 | 38,03 | 36,75 | 36,92 | 596.300 | | 2007-04-25 | 00:00:00 | 37,00 | 37,71 | 37,00 | 37,62 | 604.900 | | 2007-04-26 | 00:00:00 | 37,01 | 37,01 | 36,32 | 36,61 | 632.200 | | 2007-04-27 | 00:00:00 | 36,65 | 37,44 | 36,63 | 37,39 | 552.100 | | 2007-04-30 | 00:00:00 | 37,40 | 37,51 | 36,38 | 36,43 | 526.300 | | 2007-05-01 | 00:00:00 | 36,00 | 36,26 | 35,42 | 35,70 | 631.200 | | 2007-05-02 | 00:00:00 | 35,25 | 37,07 | 34,52 | 36,39 | 824.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
