(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-03 | 00:00:00 | 17,97 | 17,97 | 17,30 | 17,58 | 1.167.600 | | 2012-02-06 | 00:00:00 | 17,34 | 17,54 | 17,20 | 17,35 | 758.200 | | 2012-02-07 | 00:00:00 | 17,34 | 17,52 | 16,84 | 17,19 | 1.219.600 | | 2012-02-08 | 00:00:00 | 17,31 | 17,50 | 17,05 | 17,10 | 698.500 | | 2012-02-09 | 00:00:00 | 17,32 | 17,48 | 16,92 | 17,01 | 744.700 | | 2012-02-10 | 00:00:00 | 16,66 | 16,74 | 16,30 | 16,56 | 675.300 | | 2012-02-13 | 00:00:00 | 16,63 | 16,68 | 16,33 | 16,45 | 506.500 | | 2012-02-14 | 00:00:00 | 16,50 | 16,55 | 15,97 | 16,25 | 674.900 | | 2012-02-15 | 00:00:00 | 16,48 | 16,48 | 16,01 | 16,08 | 689.700 | | 2012-02-16 | 00:00:00 | 15,90 | 16,49 | 15,68 | 16,36 | 846.100 | | 2012-02-17 | 00:00:00 | 16,50 | 16,57 | 15,98 | 16,01 | 598.400 | | 2012-02-21 | 00:00:00 | 16,31 | 16,68 | 16,25 | 16,48 | 1.171.400 | | 2012-02-22 | 00:00:00 | 16,74 | 16,97 | 16,36 | 16,72 | 961.400 | | 2012-02-23 | 00:00:00 | 17,01 | 17,45 | 16,96 | 17,17 | 2.326.600 | | 2012-02-24 | 00:00:00 | 17,16 | 17,19 | 16,62 | 16,74 | 725.600 | | 2012-02-27 | 00:00:00 | 16,76 | 16,97 | 16,37 | 16,84 | 568.600 | | 2012-02-28 | 00:00:00 | 17,08 | 17,79 | 16,72 | 17,79 | 1.464.600 | | 2012-02-29 | 00:00:00 | 17,92 | 18,34 | 16,97 | 17,15 | 2.023.300 | | 2012-03-01 | 00:00:00 | 17,29 | 17,51 | 16,91 | 17,14 | 914.900 | | 2012-03-02 | 00:00:00 | 16,98 | 17,09 | 16,50 | 16,60 | 660.500 | | 2012-03-05 | 00:00:00 | 16,48 | 16,52 | 15,54 | 15,96 | 1.244.900 | | 2012-03-06 | 00:00:00 | 15,38 | 15,49 | 14,95 | 15,23 | 1.065.600 | | 2012-03-07 | 00:00:00 | 15,30 | 15,35 | 14,99 | 15,23 | 775.700 | | 2012-03-08 | 00:00:00 | 15,44 | 15,66 | 15,16 | 15,44 | 547.300 | | 2012-03-09 | 00:00:00 | 15,39 | 15,89 | 15,29 | 15,50 | 544.700 | | 2012-03-12 | 00:00:00 | 15,84 | 16,42 | 15,40 | 15,48 | 1.168.300 | | 2012-03-13 | 00:00:00 | 15,46 | 16,08 | 15,45 | 15,93 | 1.116.400 | | 2012-03-14 | 00:00:00 | 15,64 | 15,74 | 14,80 | 15,01 | 1.840.500 | | 2012-03-15 | 00:00:00 | 14,93 | 15,15 | 14,50 | 14,62 | 1.623.300 | | 2012-03-16 | 00:00:00 | 14,58 | 14,88 | 14,46 | 14,66 | 2.170.300 | | 2012-03-19 | 00:00:00 | 14,60 | 15,28 | 14,55 | 14,70 | 1.203.500 | | 2012-03-20 | 00:00:00 | 14,74 | 14,99 | 14,37 | 14,97 | 1.042.400 | | 2012-03-21 | 00:00:00 | 15,09 | 15,25 | 14,75 | 14,80 | 954.800 | | 2012-03-22 | 00:00:00 | 14,54 | 14,65 | 14,34 | 14,43 | 861.300 | | 2012-03-23 | 00:00:00 | 14,60 | 15,15 | 14,46 | 14,94 | 878.700 | | 2012-03-26 | 00:00:00 | 15,33 | 15,39 | 14,98 | 15,18 | 866.600 | | 2012-03-27 | 00:00:00 | 15,33 | 15,42 | 14,85 | 14,88 | 618.100 | | 2012-03-28 | 00:00:00 | 14,79 | 14,90 | 14,41 | 14,50 | 739.300 | | 2012-03-29 | 00:00:00 | 14,32 | 14,98 | 14,23 | 14,94 | 803.100 | | 2012-03-30 | 00:00:00 | 15,01 | 15,19 | 14,79 | 15,04 | 760.600 | | 2012-04-02 | 00:00:00 | 15,06 | 15,53 | 14,95 | 15,36 | 970.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
