(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-17 | 00:00:00 | 23,01 | 23,58 | 22,03 | 22,61 | 1.724.300 | | 2009-09-18 | 00:00:00 | 22,71 | 22,95 | 21,77 | 22,21 | 1.763.700 | | 2009-09-21 | 00:00:00 | 21,48 | 22,52 | 20,98 | 22,43 | 1.592.900 | | 2009-09-22 | 00:00:00 | 23,02 | 23,41 | 22,16 | 22,18 | 1.532.300 | | 2009-09-23 | 00:00:00 | 21,81 | 22,31 | 21,33 | 21,39 | 1.483.700 | | 2009-09-24 | 00:00:00 | 21,43 | 21,73 | 20,12 | 20,52 | 1.428.700 | | 2009-09-25 | 00:00:00 | 20,11 | 20,44 | 19,68 | 19,79 | 1.482.500 | | 2009-09-28 | 00:00:00 | 19,99 | 20,48 | 19,75 | 19,89 | 884.000 | | 2009-09-29 | 00:00:00 | 20,01 | 20,75 | 19,95 | 20,51 | 850.000 | | 2009-09-30 | 00:00:00 | 20,90 | 21,48 | 20,21 | 21,36 | 1.599.900 | | 2009-10-01 | 00:00:00 | 21,08 | 21,28 | 19,64 | 19,72 | 1.575.200 | | 2009-10-02 | 00:00:00 | 19,06 | 20,31 | 18,60 | 19,55 | 1.350.700 | | 2009-10-05 | 00:00:00 | 19,71 | 20,50 | 19,33 | 20,46 | 945.800 | | 2009-10-06 | 00:00:00 | 21,39 | 22,73 | 21,34 | 22,01 | 2.167.300 | | 2009-10-07 | 00:00:00 | 22,10 | 22,63 | 21,75 | 22,62 | 1.522.400 | | 2009-10-08 | 00:00:00 | 22,87 | 23,16 | 22,29 | 22,61 | 1.698.200 | | 2009-10-09 | 00:00:00 | 22,38 | 22,69 | 21,92 | 22,44 | 828.200 | | 2009-10-12 | 00:00:00 | 22,61 | 23,19 | 22,10 | 22,34 | 695.800 | | 2009-10-13 | 00:00:00 | 22,66 | 22,81 | 21,90 | 22,20 | 1.210.000 | | 2009-10-14 | 00:00:00 | 22,65 | 22,67 | 21,81 | 22,12 | 1.188.500 | | 2009-10-15 | 00:00:00 | 21,59 | 22,07 | 21,40 | 21,67 | 1.301.700 | | 2009-10-16 | 00:00:00 | 21,47 | 21,95 | 21,40 | 21,65 | 981.600 | | 2009-10-19 | 00:00:00 | 21,60 | 22,08 | 21,13 | 21,95 | 1.015.500 | | 2009-10-20 | 00:00:00 | 21,95 | 22,01 | 20,56 | 20,71 | 2.216.800 | | 2009-10-21 | 00:00:00 | 20,44 | 21,67 | 20,44 | 20,82 | 1.653.100 | | 2009-10-22 | 00:00:00 | 20,74 | 20,86 | 20,20 | 20,37 | 886.900 | | 2009-10-23 | 00:00:00 | 20,57 | 21,11 | 19,84 | 19,95 | 1.454.600 | | 2009-10-26 | 00:00:00 | 19,89 | 20,41 | 18,86 | 18,99 | 1.420.400 | | 2009-10-27 | 00:00:00 | 18,85 | 19,38 | 18,59 | 19,08 | 1.063.000 | | 2009-10-28 | 00:00:00 | 19,00 | 19,28 | 17,43 | 17,50 | 2.285.100 | | 2009-10-29 | 00:00:00 | 17,93 | 19,33 | 17,91 | 19,18 | 1.425.100 | | 2009-10-30 | 00:00:00 | 19,13 | 19,13 | 17,86 | 18,58 | 1.437.200 | | 2009-11-02 | 00:00:00 | 18,84 | 19,47 | 18,16 | 18,72 | 1.528.100 | | 2009-11-03 | 00:00:00 | 18,07 | 20,30 | 18,07 | 20,16 | 1.844.700 | | 2009-11-04 | 00:00:00 | 20,44 | 20,82 | 19,56 | 19,85 | 1.730.400 | | 2009-11-05 | 00:00:00 | 20,16 | 20,21 | 19,27 | 19,81 | 1.080.500 | | 2009-11-06 | 00:00:00 | 19,34 | 20,33 | 19,04 | 19,12 | 1.959.700 | | 2009-11-09 | 00:00:00 | 19,60 | 19,89 | 19,34 | 19,80 | 1.645.800 | | 2009-11-10 | 00:00:00 | 19,67 | 19,86 | 19,16 | 19,59 | 1.153.500 | | 2009-11-11 | 00:00:00 | 20,08 | 20,40 | 19,71 | 20,40 | 1.581.600 | | 2009-11-12 | 00:00:00 | 20,12 | 20,42 | 19,39 | 19,48 | 1.493.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
