(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-12 | 00:00:00 | 20,12 | 20,42 | 19,39 | 19,48 | 1.493.700 | | 2009-11-13 | 00:00:00 | 19,47 | 20,00 | 19,28 | 19,81 | 1.064.100 | | 2009-11-16 | 00:00:00 | 20,24 | 21,38 | 20,20 | 21,25 | 2.102.700 | | 2009-11-17 | 00:00:00 | 21,22 | 21,82 | 20,96 | 21,82 | 1.447.800 | | 2009-11-18 | 00:00:00 | 21,98 | 22,68 | 21,37 | 21,58 | 1.744.000 | | 2009-11-19 | 00:00:00 | 21,28 | 21,99 | 20,76 | 21,83 | 1.083.700 | | 2009-11-20 | 00:00:00 | 21,07 | 21,60 | 20,98 | 21,51 | 986.600 | | 2009-11-23 | 00:00:00 | 22,17 | 22,65 | 21,60 | 21,72 | 1.383.600 | | 2009-11-24 | 00:00:00 | 21,72 | 21,85 | 21,14 | 21,30 | 1.076.200 | | 2009-11-25 | 00:00:00 | 21,65 | 22,67 | 21,50 | 22,58 | 1.631.100 | | 2009-11-27 | 00:00:00 | 21,03 | 22,12 | 21,02 | 21,49 | 937.100 | | 2009-11-30 | 00:00:00 | 21,48 | 22,05 | 21,33 | 21,61 | 902.200 | | 2009-12-01 | 00:00:00 | 22,21 | 23,89 | 22,21 | 23,63 | 2.649.200 | | 2009-12-02 | 00:00:00 | 23,91 | 25,00 | 23,86 | 24,54 | 2.819.500 | | 2009-12-03 | 00:00:00 | 24,32 | 24,91 | 23,71 | 23,97 | 1.959.800 | | 2009-12-04 | 00:00:00 | 23,77 | 23,85 | 22,54 | 23,62 | 2.312.300 | | 2009-12-07 | 00:00:00 | 22,90 | 24,62 | 22,68 | 23,83 | 1.889.100 | | 2009-12-08 | 00:00:00 | 23,27 | 23,78 | 22,77 | 22,92 | 1.612.100 | | 2009-12-09 | 00:00:00 | 23,06 | 24,25 | 23,06 | 23,86 | 1.589.000 | | 2009-12-10 | 00:00:00 | 23,48 | 23,65 | 22,55 | 22,92 | 1.942.200 | | 2009-12-11 | 00:00:00 | 22,97 | 23,21 | 22,21 | 22,71 | 1.327.200 | | 2009-12-14 | 00:00:00 | 22,99 | 23,31 | 22,58 | 22,94 | 1.154.100 | | 2009-12-15 | 00:00:00 | 22,74 | 23,20 | 22,53 | 22,55 | 692.000 | | 2009-12-16 | 00:00:00 | 22,76 | 23,35 | 22,71 | 22,86 | 755.200 | | 2009-12-17 | 00:00:00 | 22,28 | 22,43 | 21,05 | 21,14 | 1.850.200 | | 2009-12-18 | 00:00:00 | 21,31 | 21,86 | 21,05 | 21,86 | 2.063.700 | | 2009-12-21 | 00:00:00 | 22,07 | 22,09 | 21,27 | 21,53 | 1.265.500 | | 2009-12-22 | 00:00:00 | 21,57 | 22,06 | 21,18 | 21,81 | 814.300 | | 2009-12-23 | 00:00:00 | 21,93 | 22,60 | 21,92 | 22,42 | 1.142.800 | | 2009-12-24 | 00:00:00 | 22,71 | 22,76 | 22,44 | 22,56 | 233.300 | | 2009-12-28 | 00:00:00 | 22,79 | 22,80 | 22,11 | 22,34 | 480.100 | | 2009-12-29 | 00:00:00 | 22,49 | 22,66 | 22,07 | 22,16 | 769.700 | | 2009-12-30 | 00:00:00 | 21,91 | 22,17 | 21,63 | 21,82 | 506.900 | | 2009-12-31 | 00:00:00 | 22,02 | 22,36 | 21,83 | 21,87 | 419.800 | | 2010-01-04 | 00:00:00 | 22,52 | 22,89 | 22,43 | 22,76 | 901.900 | | 2010-01-05 | 00:00:00 | 22,81 | 23,54 | 22,74 | 23,36 | 937.100 | | 2010-01-06 | 00:00:00 | 23,61 | 24,17 | 23,59 | 23,68 | 752.100 | | 2010-01-07 | 00:00:00 | 23,80 | 23,99 | 23,24 | 23,88 | 635.800 | | 2010-01-08 | 00:00:00 | 24,20 | 24,25 | 23,47 | 24,02 | 768.800 | | 2010-01-11 | 00:00:00 | 24,52 | 24,75 | 23,93 | 24,00 | 733.900 | | 2010-01-12 | 00:00:00 | 23,60 | 23,75 | 22,83 | 23,07 | 1.078.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
