(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-11 | 00:00:00 | 17,44 | 17,53 | 17,07 | 17,37 | 695.300 | | 2010-03-12 | 00:00:00 | 17,49 | 17,56 | 17,06 | 17,24 | 755.600 | | 2010-03-15 | 00:00:00 | 17,18 | 17,27 | 16,95 | 17,05 | 690.700 | | 2010-03-16 | 00:00:00 | 17,26 | 17,97 | 17,24 | 17,94 | 1.125.000 | | 2010-03-17 | 00:00:00 | 17,78 | 18,40 | 17,78 | 18,11 | 1.071.000 | | 2010-03-18 | 00:00:00 | 18,20 | 18,42 | 17,63 | 17,77 | 738.900 | | 2010-03-19 | 00:00:00 | 17,73 | 17,88 | 17,17 | 17,32 | 868.200 | | 2010-03-22 | 00:00:00 | 16,92 | 17,41 | 16,79 | 17,40 | 728.000 | | 2010-03-23 | 00:00:00 | 17,32 | 17,92 | 17,28 | 17,85 | 632.200 | | 2010-03-24 | 00:00:00 | 17,48 | 17,50 | 17,11 | 17,21 | 787.500 | | 2010-03-25 | 00:00:00 | 17,39 | 17,58 | 16,88 | 16,89 | 893.600 | | 2010-03-26 | 00:00:00 | 17,08 | 17,61 | 16,97 | 17,49 | 575.900 | | 2010-03-29 | 00:00:00 | 17,67 | 17,98 | 17,51 | 17,56 | 550.800 | | 2010-03-30 | 00:00:00 | 17,58 | 17,71 | 17,28 | 17,47 | 324.700 | | 2010-03-31 | 00:00:00 | 17,64 | 17,90 | 17,55 | 17,79 | 540.000 | | 2010-04-01 | 00:00:00 | 18,00 | 18,73 | 17,99 | 18,72 | 1.127.700 | | 2010-04-05 | 00:00:00 | 19,00 | 19,45 | 18,76 | 19,13 | 1.263.600 | | 2010-04-06 | 00:00:00 | 19,08 | 19,51 | 19,06 | 19,21 | 553.600 | | 2010-04-07 | 00:00:00 | 19,27 | 19,87 | 19,21 | 19,84 | 1.101.500 | | 2010-04-08 | 00:00:00 | 19,68 | 19,78 | 19,40 | 19,54 | 748.900 | | 2010-04-09 | 00:00:00 | 19,60 | 19,85 | 19,52 | 19,59 | 634.900 | | 2010-04-12 | 00:00:00 | 19,52 | 19,84 | 19,37 | 19,41 | 566.900 | | 2010-04-13 | 00:00:00 | 19,28 | 19,48 | 18,81 | 19,47 | 585.600 | | 2010-04-14 | 00:00:00 | 19,52 | 19,93 | 19,40 | 19,57 | 739.800 | | 2010-04-15 | 00:00:00 | 19,64 | 19,78 | 19,30 | 19,35 | 398.000 | | 2010-04-16 | 00:00:00 | 18,75 | 19,21 | 18,60 | 18,88 | 796.700 | | 2010-04-19 | 00:00:00 | 18,20 | 18,96 | 18,20 | 18,93 | 768.400 | | 2010-04-20 | 00:00:00 | 19,21 | 19,25 | 18,82 | 18,83 | 296.400 | | 2010-04-21 | 00:00:00 | 18,90 | 19,13 | 18,78 | 19,00 | 340.200 | | 2010-04-22 | 00:00:00 | 18,76 | 19,19 | 18,64 | 19,19 | 437.900 | | 2010-04-23 | 00:00:00 | 19,03 | 19,77 | 18,89 | 19,68 | 570.000 | | 2010-04-26 | 00:00:00 | 19,89 | 19,92 | 19,49 | 19,51 | 425.200 | | 2010-04-27 | 00:00:00 | 19,40 | 19,81 | 19,26 | 19,66 | 659.500 | | 2010-04-28 | 00:00:00 | 19,72 | 20,38 | 19,65 | 20,09 | 1.263.600 | | 2010-04-29 | 00:00:00 | 20,08 | 20,70 | 20,00 | 20,58 | 732.700 | | 2010-04-30 | 00:00:00 | 20,70 | 21,50 | 20,43 | 20,43 | 943.100 | | 2010-05-03 | 00:00:00 | 20,80 | 20,94 | 20,14 | 20,54 | 693.400 | | 2010-05-04 | 00:00:00 | 20,26 | 20,49 | 19,06 | 19,53 | 1.194.800 | | 2010-05-05 | 00:00:00 | 18,80 | 19,86 | 18,62 | 19,26 | 853.800 | | 2010-05-06 | 00:00:00 | 19,12 | 19,88 | 18,28 | 18,98 | 1.638.300 | | 2010-05-07 | 00:00:00 | 18,98 | 19,25 | 18,40 | 18,86 | 1.002.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
