(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-21 | 00:00:00 | 16,54 | 16,92 | 16,21 | 16,76 | 2.683.400 | | 2012-09-24 | 00:00:00 | 16,45 | 16,54 | 15,73 | 15,82 | 1.036.900 | | 2012-09-25 | 00:00:00 | 15,99 | 16,24 | 15,30 | 15,32 | 1.106.600 | | 2012-09-26 | 00:00:00 | 15,06 | 15,85 | 14,60 | 15,62 | 1.299.500 | | 2012-09-27 | 00:00:00 | 15,84 | 16,44 | 15,76 | 16,41 | 949.800 | | 2012-09-28 | 00:00:00 | 16,32 | 16,50 | 16,03 | 16,03 | 889.600 | | 2012-10-01 | 00:00:00 | 16,27 | 16,50 | 15,81 | 15,90 | 741.400 | | 2012-10-02 | 00:00:00 | 15,98 | 16,00 | 15,52 | 15,66 | 505.500 | | 2012-10-03 | 00:00:00 | 15,66 | 15,70 | 15,20 | 15,29 | 600.800 | | 2012-10-04 | 00:00:00 | 15,42 | 16,04 | 15,38 | 16,03 | 711.200 | | 2012-10-05 | 00:00:00 | 16,04 | 16,12 | 15,54 | 15,65 | 511.800 | | 2012-10-08 | 00:00:00 | 15,41 | 15,50 | 15,15 | 15,33 | 455.600 | | 2012-10-09 | 00:00:00 | 15,24 | 15,42 | 14,68 | 14,72 | 962.400 | | 2012-10-10 | 00:00:00 | 14,66 | 15,04 | 14,51 | 14,88 | 602.100 | | 2012-10-11 | 00:00:00 | 15,03 | 15,24 | 14,83 | 14,84 | 428.400 | | 2012-10-12 | 00:00:00 | 14,76 | 15,01 | 14,35 | 14,51 | 482.400 | | 2012-10-15 | 00:00:00 | 14,35 | 14,64 | 14,15 | 14,62 | 665.200 | | 2012-10-16 | 00:00:00 | 14,81 | 15,24 | 14,68 | 14,95 | 574.700 | | 2012-10-17 | 00:00:00 | 14,96 | 15,58 | 14,85 | 15,39 | 641.300 | | 2012-10-18 | 00:00:00 | 15,24 | 15,46 | 14,86 | 14,86 | 606.600 | | 2012-10-19 | 00:00:00 | 14,80 | 15,20 | 14,60 | 15,12 | 762.600 | | 2012-10-22 | 00:00:00 | 15,14 | 15,45 | 14,87 | 15,18 | 919.000 | | 2012-10-23 | 00:00:00 | 14,91 | 15,09 | 14,72 | 14,78 | 577.000 | | 2012-10-24 | 00:00:00 | 14,94 | 15,00 | 14,35 | 14,38 | 586.700 | | 2012-10-25 | 00:00:00 | 14,68 | 14,99 | 14,60 | 14,83 | 366.100 | | 2012-10-26 | 00:00:00 | 14,86 | 15,00 | 14,54 | 14,66 | 475.100 | | 2012-10-31 | 00:00:00 | 14,87 | 15,36 | 14,62 | 15,23 | 873.700 | | 2012-11-01 | 00:00:00 | 15,36 | 15,67 | 15,24 | 15,60 | 699.000 | | 2012-11-02 | 00:00:00 | 15,30 | 15,30 | 14,87 | 14,89 | 588.300 | | 2012-11-05 | 00:00:00 | 14,88 | 15,08 | 14,19 | 14,21 | 905.400 | | 2012-11-06 | 00:00:00 | 14,52 | 14,72 | 13,91 | 14,67 | 998.300 | | 2012-11-07 | 00:00:00 | 14,70 | 14,78 | 14,10 | 14,69 | 821.200 | | 2012-11-08 | 00:00:00 | 14,24 | 15,04 | 14,22 | 14,93 | 929.200 | | 2012-11-09 | 00:00:00 | 14,91 | 15,22 | 14,80 | 14,83 | 571.200 | | 2012-11-12 | 00:00:00 | 14,85 | 14,88 | 14,40 | 14,45 | 421.800 | | 2012-11-13 | 00:00:00 | 14,30 | 14,60 | 14,17 | 14,31 | 519.400 | | 2012-11-14 | 00:00:00 | 14,27 | 14,40 | 13,32 | 13,35 | 871.900 | | 2012-11-15 | 00:00:00 | 13,28 | 13,37 | 12,70 | 12,88 | 863.900 | | 2012-11-16 | 00:00:00 | 12,68 | 13,61 | 12,50 | 13,35 | 1.118.900 | | 2012-11-19 | 00:00:00 | 13,70 | 14,08 | 13,58 | 13,95 | 622.200 | | 2012-11-20 | 00:00:00 | 14,00 | 14,17 | 13,58 | 13,66 | 513.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
