(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-07-06 | 00:00:00 | 16,95 | 17,11 | 16,17 | 16,33 | 775.400 | 2010-07-07 | 00:00:00 | 16,30 | 16,85 | 16,26 | 16,80 | 410.800 | 2010-07-08 | 00:00:00 | 16,83 | 17,16 | 16,20 | 16,40 | 451.500 | 2010-07-09 | 00:00:00 | 16,57 | 17,00 | 16,46 | 16,78 | 403.900 | 2010-07-12 | 00:00:00 | 16,85 | 16,95 | 16,55 | 16,72 | 292.400 | 2010-07-13 | 00:00:00 | 16,90 | 17,14 | 16,77 | 16,80 | 481.100 | 2010-07-14 | 00:00:00 | 16,80 | 17,05 | 16,60 | 16,73 | 272.500 | 2010-07-15 | 00:00:00 | 16,75 | 16,93 | 16,43 | 16,71 | 407.600 | 2010-07-16 | 00:00:00 | 16,52 | 16,62 | 16,12 | 16,21 | 472.300 | 2010-07-19 | 00:00:00 | 16,13 | 16,13 | 15,61 | 15,82 | 833.200 | 2010-07-20 | 00:00:00 | 15,67 | 16,57 | 15,66 | 16,44 | 682.100 | 2010-07-21 | 00:00:00 | 16,60 | 16,69 | 15,91 | 16,03 | 410.800 | 2010-07-22 | 00:00:00 | 16,16 | 16,40 | 16,05 | 16,19 | 379.900 | 2010-07-23 | 00:00:00 | 16,24 | 16,41 | 16,07 | 16,14 | 425.300 | 2010-07-26 | 00:00:00 | 16,08 | 16,32 | 15,92 | 15,97 | 307.400 | 2010-07-27 | 00:00:00 | 15,87 | 16,03 | 15,68 | 15,80 | 857.800 | 2010-07-28 | 00:00:00 | 15,69 | 16,20 | 15,66 | 16,03 | 419.200 | 2010-07-29 | 00:00:00 | 16,20 | 16,37 | 16,00 | 16,17 | 489.600 | 2010-07-30 | 00:00:00 | 16,23 | 16,39 | 16,14 | 16,36 | 281.300 | 2010-08-02 | 00:00:00 | 16,50 | 16,70 | 16,19 | 16,31 | 348.300 | 2010-08-03 | 00:00:00 | 16,23 | 16,68 | 16,23 | 16,59 | 418.600 | 2010-08-04 | 00:00:00 | 16,77 | 17,16 | 16,77 | 17,09 | 509.600 | 2010-08-05 | 00:00:00 | 17,12 | 17,21 | 16,87 | 17,11 | 380.900 | 2010-08-06 | 00:00:00 | 17,01 | 17,43 | 16,94 | 17,05 | 573.400 | 2010-08-09 | 00:00:00 | 17,00 | 17,15 | 16,82 | 16,96 | 285.000 | 2010-08-10 | 00:00:00 | 16,54 | 16,92 | 16,47 | 16,81 | 342.200 | 2010-08-11 | 00:00:00 | 16,73 | 16,94 | 16,35 | 16,45 | 565.700 | 2010-08-12 | 00:00:00 | 16,43 | 16,71 | 16,37 | 16,44 | 354.600 | 2010-08-13 | 00:00:00 | 16,28 | 16,46 | 16,24 | 16,28 | 378.600 | 2010-08-16 | 00:00:00 | 16,28 | 16,63 | 16,25 | 16,57 | 350.200 | 2010-08-17 | 00:00:00 | 16,65 | 17,36 | 16,58 | 17,16 | 579.700 | 2010-08-18 | 00:00:00 | 17,08 | 17,73 | 17,00 | 17,55 | 567.500 | 2010-08-19 | 00:00:00 | 17,56 | 17,76 | 17,12 | 17,50 | 606.500 | 2010-08-20 | 00:00:00 | 17,28 | 17,35 | 16,75 | 17,07 | 493.100 | 2010-08-23 | 00:00:00 | 17,10 | 17,18 | 16,81 | 16,86 | 261.000 | 2010-08-24 | 00:00:00 | 16,60 | 16,77 | 16,35 | 16,48 | 456.100 | 2010-08-25 | 00:00:00 | 16,55 | 17,28 | 16,53 | 17,23 | 730.000 | 2010-08-26 | 00:00:00 | 17,27 | 17,89 | 17,26 | 17,59 | 619.800 | 2010-08-27 | 00:00:00 | 17,74 | 18,05 | 17,48 | 17,90 | 815.400 | 2010-08-30 | 00:00:00 | 17,80 | 17,90 | 17,53 | 17,53 | 538.900 | 2010-08-31 | 00:00:00 | 17,58 | 18,18 | 17,57 | 17,61 | 690.900 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|