(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-07 | 00:00:00 | 18,98 | 19,25 | 18,40 | 18,86 | 1.002.100 | | 2010-05-10 | 00:00:00 | 19,09 | 19,50 | 18,93 | 19,37 | 704.400 | | 2010-05-11 | 00:00:00 | 19,55 | 20,48 | 19,45 | 20,30 | 1.457.500 | | 2010-05-12 | 00:00:00 | 20,56 | 21,00 | 20,31 | 20,34 | 1.188.700 | | 2010-05-13 | 00:00:00 | 20,25 | 20,55 | 19,74 | 19,92 | 768.300 | | 2010-05-14 | 00:00:00 | 20,08 | 20,48 | 19,19 | 19,79 | 794.300 | | 2010-05-17 | 00:00:00 | 19,75 | 19,76 | 18,50 | 18,69 | 1.121.400 | | 2010-05-18 | 00:00:00 | 18,71 | 19,12 | 18,61 | 18,88 | 779.000 | | 2010-05-19 | 00:00:00 | 18,47 | 18,50 | 17,40 | 18,13 | 1.662.200 | | 2010-05-20 | 00:00:00 | 17,46 | 17,70 | 16,96 | 17,19 | 1.481.200 | | 2010-05-21 | 00:00:00 | 16,75 | 17,42 | 16,38 | 17,12 | 964.800 | | 2010-05-24 | 00:00:00 | 17,20 | 17,67 | 16,90 | 16,92 | 875.600 | | 2010-05-25 | 00:00:00 | 16,51 | 17,42 | 16,50 | 17,38 | 1.083.500 | | 2010-05-26 | 00:00:00 | 17,53 | 18,20 | 17,53 | 17,79 | 931.300 | | 2010-05-27 | 00:00:00 | 18,47 | 18,48 | 18,03 | 18,14 | 763.700 | | 2010-05-28 | 00:00:00 | 18,17 | 18,25 | 17,82 | 18,00 | 498.300 | | 2010-06-01 | 00:00:00 | 17,77 | 18,65 | 17,77 | 17,89 | 1.059.900 | | 2010-06-02 | 00:00:00 | 17,84 | 17,99 | 17,68 | 17,97 | 527.900 | | 2010-06-03 | 00:00:00 | 17,90 | 17,95 | 17,41 | 17,90 | 633.400 | | 2010-06-04 | 00:00:00 | 17,45 | 17,69 | 17,12 | 17,16 | 581.500 | | 2010-06-07 | 00:00:00 | 17,08 | 17,81 | 16,90 | 17,35 | 583.300 | | 2010-06-08 | 00:00:00 | 17,40 | 18,46 | 17,40 | 18,11 | 1.176.000 | | 2010-06-09 | 00:00:00 | 18,13 | 18,19 | 17,84 | 17,95 | 611.000 | | 2010-06-10 | 00:00:00 | 18,35 | 18,74 | 18,19 | 18,45 | 683.000 | | 2010-06-11 | 00:00:00 | 18,37 | 18,80 | 18,18 | 18,26 | 615.200 | | 2010-06-14 | 00:00:00 | 18,35 | 18,67 | 18,29 | 18,39 | 470.300 | | 2010-06-15 | 00:00:00 | 18,54 | 18,55 | 18,26 | 18,41 | 431.300 | | 2010-06-16 | 00:00:00 | 18,30 | 18,63 | 18,26 | 18,41 | 427.100 | | 2010-06-17 | 00:00:00 | 18,69 | 19,05 | 18,35 | 18,73 | 1.186.900 | | 2010-06-18 | 00:00:00 | 18,95 | 19,29 | 18,71 | 19,14 | 1.990.000 | | 2010-06-21 | 00:00:00 | 19,14 | 19,31 | 18,15 | 18,33 | 776.700 | | 2010-06-22 | 00:00:00 | 18,27 | 18,76 | 18,20 | 18,34 | 428.900 | | 2010-06-23 | 00:00:00 | 18,19 | 18,48 | 17,86 | 18,31 | 374.300 | | 2010-06-24 | 00:00:00 | 18,15 | 18,51 | 18,04 | 18,10 | 274.400 | | 2010-06-25 | 00:00:00 | 18,31 | 18,87 | 18,31 | 18,60 | 298.900 | | 2010-06-28 | 00:00:00 | 18,74 | 19,19 | 18,25 | 18,35 | 508.300 | | 2010-06-29 | 00:00:00 | 18,00 | 18,34 | 17,72 | 17,89 | 387.100 | | 2010-06-30 | 00:00:00 | 17,80 | 18,25 | 17,71 | 17,85 | 496.100 | | 2010-07-01 | 00:00:00 | 17,82 | 17,93 | 16,85 | 17,21 | 987.900 | | 2010-07-02 | 00:00:00 | 17,25 | 17,47 | 16,84 | 16,95 | 477.900 | | 2010-07-06 | 00:00:00 | 16,95 | 17,11 | 16,17 | 16,33 | 775.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
