(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-24 | 00:00:00 | 28,38 | 29,88 | 28,15 | 29,54 | 644.300 | | 2007-08-27 | 00:00:00 | 29,45 | 29,45 | 28,69 | 28,74 | 562.800 | | 2007-08-28 | 00:00:00 | 28,45 | 29,03 | 27,95 | 27,96 | 567.200 | | 2007-08-29 | 00:00:00 | 28,15 | 29,13 | 28,15 | 28,98 | 489.100 | | 2007-08-30 | 00:00:00 | 28,45 | 29,34 | 28,25 | 28,55 | 449.400 | | 2007-08-31 | 00:00:00 | 29,20 | 29,75 | 28,95 | 29,21 | 554.300 | | 2007-09-04 | 00:00:00 | 29,08 | 31,31 | 29,01 | 31,02 | 835.200 | | 2007-09-05 | 00:00:00 | 30,87 | 30,92 | 30,05 | 30,42 | 714.600 | | 2007-09-06 | 00:00:00 | 31,04 | 34,12 | 30,99 | 33,91 | 1.665.900 | | 2007-09-07 | 00:00:00 | 34,60 | 34,67 | 32,55 | 32,95 | 1.037.100 | | 2007-09-10 | 00:00:00 | 34,30 | 34,30 | 32,89 | 33,39 | 1.023.600 | | 2007-09-11 | 00:00:00 | 33,89 | 35,20 | 33,68 | 34,90 | 824.800 | | 2007-09-12 | 00:00:00 | 34,95 | 35,09 | 34,02 | 34,54 | 731.900 | | 2007-09-13 | 00:00:00 | 33,59 | 34,55 | 33,59 | 34,15 | 657.500 | | 2007-09-14 | 00:00:00 | 34,00 | 35,05 | 33,66 | 33,97 | 536.000 | | 2007-09-17 | 00:00:00 | 34,16 | 34,63 | 33,48 | 33,84 | 554.500 | | 2007-09-18 | 00:00:00 | 33,91 | 35,10 | 32,81 | 34,60 | 1.022.300 | | 2007-09-19 | 00:00:00 | 35,02 | 35,47 | 33,97 | 34,67 | 644.600 | | 2007-09-20 | 00:00:00 | 35,40 | 37,03 | 35,40 | 36,64 | 1.293.400 | | 2007-09-21 | 00:00:00 | 37,03 | 37,15 | 35,70 | 36,46 | 722.800 | | 2007-09-24 | 00:00:00 | 36,78 | 37,20 | 36,11 | 36,52 | 570.300 | | 2007-09-25 | 00:00:00 | 36,10 | 36,49 | 35,67 | 36,19 | 647.700 | | 2007-09-26 | 00:00:00 | 35,68 | 36,56 | 35,12 | 35,23 | 722.800 | | 2007-09-27 | 00:00:00 | 35,94 | 37,16 | 35,75 | 37,02 | 593.400 | | 2007-09-28 | 00:00:00 | 37,35 | 37,75 | 36,83 | 37,29 | 663.000 | | 2007-10-01 | 00:00:00 | 37,58 | 37,82 | 36,65 | 37,46 | 645.900 | | 2007-10-02 | 00:00:00 | 36,33 | 36,33 | 35,10 | 36,11 | 637.800 | | 2007-10-03 | 00:00:00 | 36,17 | 36,48 | 35,25 | 35,44 | 464.800 | | 2007-10-04 | 00:00:00 | 35,29 | 36,20 | 35,00 | 36,04 | 567.300 | | 2007-10-05 | 00:00:00 | 36,02 | 37,35 | 35,62 | 37,06 | 632.100 | | 2007-10-08 | 00:00:00 | 36,63 | 36,74 | 35,85 | 36,21 | 329.700 | | 2007-10-09 | 00:00:00 | 36,17 | 37,89 | 36,17 | 37,83 | 450.200 | | 2007-10-10 | 00:00:00 | 37,99 | 38,80 | 37,85 | 38,32 | 575.200 | | 2007-10-11 | 00:00:00 | 38,99 | 40,00 | 36,62 | 37,98 | 1.087.700 | | 2007-10-12 | 00:00:00 | 38,62 | 38,62 | 37,58 | 37,74 | 464.400 | | 2007-10-15 | 00:00:00 | 38,50 | 40,00 | 38,50 | 39,63 | 696.200 | | 2007-10-16 | 00:00:00 | 39,60 | 39,60 | 37,90 | 38,42 | 476.500 | | 2007-10-17 | 00:00:00 | 39,00 | 39,14 | 36,99 | 37,68 | 542.700 | | 2007-10-18 | 00:00:00 | 37,60 | 38,99 | 37,50 | 38,82 | 398.800 | | 2007-10-19 | 00:00:00 | 38,91 | 38,94 | 37,50 | 37,78 | 475.600 | | 2007-10-22 | 00:00:00 | 35,58 | 36,62 | 35,13 | 36,31 | 850.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
