(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 | | 2010-01-12 | 00:00:00 | 23,60 | 23,75 | 22,83 | 23,07 | 1.078.100 | | 2010-01-13 | 00:00:00 | 23,10 | 24,00 | 22,86 | 23,72 | 1.026.000 | | 2010-01-14 | 00:00:00 | 23,84 | 24,02 | 23,37 | 23,83 | 542.700 | | 2010-01-15 | 00:00:00 | 23,60 | 23,60 | 22,90 | 23,18 | 603.700 | | 2010-01-19 | 00:00:00 | 23,22 | 23,44 | 22,99 | 23,17 | 767.600 | | 2010-01-20 | 00:00:00 | 22,41 | 22,41 | 21,02 | 21,10 | 2.150.900 | | 2010-01-21 | 00:00:00 | 21,00 | 21,10 | 19,59 | 19,67 | 2.226.400 | | 2010-01-22 | 00:00:00 | 19,35 | 19,90 | 18,70 | 19,42 | 1.845.100 | | 2010-01-25 | 00:00:00 | 19,36 | 19,46 | 18,54 | 18,87 | 2.767.400 | | 2010-01-26 | 00:00:00 | 18,44 | 19,28 | 18,23 | 18,68 | 1.554.100 | | 2010-01-27 | 00:00:00 | 18,50 | 18,87 | 18,00 | 18,62 | 1.339.200 | | 2010-01-28 | 00:00:00 | 18,69 | 19,05 | 17,72 | 18,28 | 1.227.300 | | 2010-01-29 | 00:00:00 | 18,36 | 18,37 | 17,25 | 17,40 | 1.273.500 | | 2010-02-01 | 00:00:00 | 17,53 | 18,46 | 17,53 | 18,31 | 1.168.400 | | 2010-02-02 | 00:00:00 | 18,60 | 18,66 | 17,85 | 18,15 | 830.900 | | 2010-02-03 | 00:00:00 | 18,10 | 18,45 | 17,84 | 17,93 | 690.200 | | 2010-02-04 | 00:00:00 | 17,64 | 17,65 | 16,67 | 17,02 | 1.618.300 | | 2010-02-05 | 00:00:00 | 16,64 | 18,12 | 16,44 | 18,10 | 1.680.800 | | 2010-02-08 | 00:00:00 | 18,22 | 18,22 | 17,23 | 17,27 | 757.900 | | 2010-02-09 | 00:00:00 | 17,55 | 18,17 | 17,35 | 17,73 | 958.600 | | 2010-02-10 | 00:00:00 | 17,82 | 18,10 | 17,44 | 17,98 | 758.000 | | 2010-02-11 | 00:00:00 | 18,00 | 18,54 | 17,83 | 18,30 | 1.092.500 | | 2010-02-12 | 00:00:00 | 17,13 | 17,69 | 16,89 | 17,64 | 5.730.900 | | 2010-02-16 | 00:00:00 | 17,98 | 18,11 | 17,65 | 17,88 | 1.752.100 | | 2010-02-17 | 00:00:00 | 17,78 | 17,82 | 17,33 | 17,80 | 1.574.300 | | 2010-02-18 | 00:00:00 | 17,68 | 18,07 | 17,49 | 17,60 | 1.510.800 | | 2010-02-19 | 00:00:00 | 17,45 | 17,90 | 17,40 | 17,53 | 1.141.100 | | 2010-02-22 | 00:00:00 | 17,68 | 17,79 | 17,37 | 17,54 | 739.600 | | 2010-02-23 | 00:00:00 | 17,43 | 17,51 | 16,68 | 16,79 | 1.600.500 | | 2010-02-24 | 00:00:00 | 16,75 | 17,09 | 16,37 | 16,54 | 1.161.100 | | 2010-02-25 | 00:00:00 | 16,38 | 16,99 | 16,00 | 16,91 | 1.569.500 | | 2010-02-26 | 00:00:00 | 17,03 | 17,28 | 16,75 | 17,01 | 595.200 | | 2010-03-01 | 00:00:00 | 17,25 | 17,39 | 16,93 | 17,32 | 676.700 | | 2010-03-02 | 00:00:00 | 17,38 | 18,01 | 17,38 | 17,90 | 1.304.300 | | 2010-03-03 | 00:00:00 | 18,15 | 18,29 | 17,90 | 17,94 | 832.700 | | 2010-03-04 | 00:00:00 | 17,89 | 18,00 | 17,50 | 17,80 | 811.900 | | 2010-03-05 | 00:00:00 | 18,00 | 18,62 | 17,90 | 18,41 | 1.126.500 | | 2010-03-08 | 00:00:00 | 18,59 | 18,59 | 17,93 | 18,00 | 733.700 | | 2010-03-09 | 00:00:00 | 17,85 | 17,96 | 17,60 | 17,66 | 687.800 | | 2010-03-10 | 00:00:00 | 17,67 | 17,88 | 17,02 | 17,45 | 1.261.500 | | 2010-03-11 | 00:00:00 | 17,44 | 17,53 | 17,07 | 17,37 | 695.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
