(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-22 | 00:00:00 | 19,22 | 19,94 | 19,03 | 19,45 | 648.200 | | 2009-07-23 | 00:00:00 | 19,48 | 20,18 | 19,34 | 19,86 | 824.200 | | 2009-07-24 | 00:00:00 | 19,93 | 20,28 | 19,79 | 20,08 | 461.400 | | 2009-07-27 | 00:00:00 | 20,31 | 20,48 | 20,11 | 20,41 | 705.200 | | 2009-07-28 | 00:00:00 | 20,08 | 20,09 | 18,79 | 19,32 | 647.700 | | 2009-07-29 | 00:00:00 | 19,05 | 19,13 | 18,18 | 18,46 | 663.500 | | 2009-07-30 | 00:00:00 | 19,00 | 19,33 | 18,84 | 19,01 | 589.200 | | 2009-07-31 | 00:00:00 | 19,12 | 19,88 | 18,85 | 19,67 | 544.000 | | 2009-08-03 | 00:00:00 | 20,47 | 20,95 | 20,05 | 20,86 | 901.600 | | 2009-08-04 | 00:00:00 | 20,93 | 21,51 | 20,40 | 21,13 | 836.000 | | 2009-08-05 | 00:00:00 | 21,23 | 21,49 | 20,35 | 20,74 | 630.800 | | 2009-08-06 | 00:00:00 | 20,85 | 21,32 | 20,26 | 20,57 | 608.400 | | 2009-08-07 | 00:00:00 | 21,00 | 21,00 | 19,70 | 19,79 | 894.700 | | 2009-08-10 | 00:00:00 | 19,43 | 19,43 | 18,50 | 18,70 | 1.102.700 | | 2009-08-11 | 00:00:00 | 18,65 | 18,85 | 18,15 | 18,27 | 857.200 | | 2009-08-12 | 00:00:00 | 17,41 | 18,11 | 17,33 | 17,84 | 2.403.000 | | 2009-08-13 | 00:00:00 | 18,23 | 18,79 | 18,11 | 18,61 | 967.300 | | 2009-08-14 | 00:00:00 | 18,70 | 18,75 | 18,04 | 18,18 | 783.800 | | 2009-08-17 | 00:00:00 | 17,51 | 17,64 | 17,10 | 17,26 | 890.400 | | 2009-08-18 | 00:00:00 | 17,26 | 17,70 | 17,14 | 17,25 | 543.500 | | 2009-08-19 | 00:00:00 | 17,25 | 17,90 | 17,00 | 17,33 | 863.900 | | 2009-08-20 | 00:00:00 | 17,33 | 17,85 | 17,30 | 17,52 | 620.800 | | 2009-08-21 | 00:00:00 | 18,01 | 18,36 | 17,89 | 18,24 | 1.179.900 | | 2009-08-24 | 00:00:00 | 18,47 | 18,80 | 17,86 | 17,98 | 1.062.000 | | 2009-08-25 | 00:00:00 | 18,38 | 18,45 | 17,82 | 18,05 | 907.900 | | 2009-08-26 | 00:00:00 | 18,01 | 18,07 | 17,47 | 17,67 | 684.800 | | 2009-08-27 | 00:00:00 | 17,56 | 18,21 | 17,29 | 18,12 | 620.100 | | 2009-08-28 | 00:00:00 | 18,74 | 18,96 | 18,08 | 18,28 | 827.100 | | 2009-08-31 | 00:00:00 | 18,00 | 18,28 | 17,50 | 18,19 | 866.800 | | 2009-09-01 | 00:00:00 | 17,94 | 18,24 | 17,11 | 17,28 | 1.269.300 | | 2009-09-02 | 00:00:00 | 17,34 | 18,80 | 17,28 | 18,69 | 1.949.900 | | 2009-09-03 | 00:00:00 | 19,25 | 20,44 | 19,10 | 20,27 | 2.474.000 | | 2009-09-04 | 00:00:00 | 20,21 | 21,22 | 20,00 | 21,09 | 1.726.300 | | 2009-09-08 | 00:00:00 | 22,07 | 22,84 | 21,48 | 21,69 | 2.688.400 | | 2009-09-09 | 00:00:00 | 21,92 | 22,16 | 20,56 | 21,11 | 1.350.500 | | 2009-09-10 | 00:00:00 | 20,99 | 22,18 | 20,82 | 21,90 | 1.154.800 | | 2009-09-11 | 00:00:00 | 22,49 | 22,90 | 21,52 | 21,77 | 1.460.500 | | 2009-09-14 | 00:00:00 | 21,30 | 21,75 | 21,06 | 21,30 | 1.002.100 | | 2009-09-15 | 00:00:00 | 21,36 | 22,50 | 21,31 | 22,21 | 1.084.500 | | 2009-09-16 | 00:00:00 | 22,97 | 23,75 | 22,80 | 23,34 | 1.949.000 | | 2009-09-17 | 00:00:00 | 23,01 | 23,58 | 22,03 | 22,61 | 1.724.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
