(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 | | 2012-11-20 | 00:00:00 | 14,00 | 14,17 | 13,58 | 13,66 | 513.900 | | 2012-11-21 | 00:00:00 | 13,65 | 13,83 | 13,34 | 13,81 | 412.600 | | 2012-11-23 | 00:00:00 | 13,78 | 14,29 | 13,66 | 14,23 | 315.100 | | 2012-11-26 | 00:00:00 | 14,15 | 14,17 | 13,81 | 14,13 | 351.300 | | 2012-11-27 | 00:00:00 | 14,07 | 14,21 | 13,69 | 13,71 | 528.100 | | 2012-11-28 | 00:00:00 | 13,35 | 13,36 | 12,90 | 13,16 | 1.131.500 | | 2012-11-29 | 00:00:00 | 13,23 | 13,75 | 13,17 | 13,75 | 712.400 | | 2012-11-30 | 00:00:00 | 13,62 | 13,86 | 13,35 | 13,50 | 660.300 | | 2012-12-03 | 00:00:00 | 13,47 | 13,66 | 13,09 | 13,14 | 667.900 | | 2012-12-04 | 00:00:00 | 12,85 | 13,53 | 12,83 | 13,31 | 632.600 | | 2012-12-05 | 00:00:00 | 14,19 | 14,22 | 13,38 | 13,44 | 1.293.200 | | 2012-12-06 | 00:00:00 | 13,50 | 14,10 | 13,44 | 13,56 | 821.300 | | 2012-12-07 | 00:00:00 | 13,64 | 13,97 | 13,62 | 13,73 | 490.300 | | 2012-12-10 | 00:00:00 | 13,85 | 14,50 | 13,85 | 14,45 | 731.000 | | 2012-12-11 | 00:00:00 | 14,44 | 14,81 | 14,35 | 14,67 | 747.500 | | 2012-12-12 | 00:00:00 | 14,79 | 15,53 | 14,71 | 15,37 | 1.299.100 | | 2012-12-13 | 00:00:00 | 14,95 | 15,19 | 14,72 | 14,87 | 958.400 | | 2012-12-14 | 00:00:00 | 14,80 | 15,33 | 14,75 | 15,25 | 684.000 | | 2012-12-17 | 00:00:00 | 15,23 | 15,37 | 14,85 | 15,10 | 698.700 | | 2012-12-18 | 00:00:00 | 15,13 | 15,17 | 14,52 | 14,65 | 612.200 | | 2012-12-19 | 00:00:00 | 14,51 | 14,68 | 14,36 | 14,41 | 734.800 | | 2012-12-20 | 00:00:00 | 14,21 | 14,43 | 13,85 | 14,42 | 1.020.100 | | 2012-12-21 | 00:00:00 | 14,20 | 14,55 | 14,11 | 14,24 | 1.765.600 | | 2012-12-24 | 00:00:00 | 14,28 | 14,29 | 14,01 | 14,19 | 347.300 | | 2012-12-26 | 00:00:00 | 14,26 | 14,34 | 14,10 | 14,32 | 439.500 | | 2012-12-27 | 00:00:00 | 14,25 | 14,97 | 14,19 | 14,82 | 783.900 | | 2012-12-28 | 00:00:00 | 14,68 | 14,93 | 14,32 | 14,45 | 545.400 | | 2012-12-31 | 00:00:00 | 14,51 | 14,99 | 14,42 | 14,89 | 531.700 | | 2013-01-02 | 00:00:00 | 15,34 | 15,45 | 15,19 | 15,39 | 683.500 | | 2013-01-03 | 00:00:00 | 15,20 | 15,44 | 14,59 | 14,60 | 569.100 | | 2013-01-04 | 00:00:00 | 14,62 | 14,84 | 14,40 | 14,76 | 578.500 | | 2013-01-07 | 00:00:00 | 14,63 | 14,76 | 14,47 | 14,53 | 377.600 | | 2013-01-08 | 00:00:00 | 14,54 | 15,13 | 14,54 | 15,11 | 806.100 | | 2013-01-09 | 00:00:00 | 15,11 | 15,18 | 14,71 | 15,15 | 491.900 | | 2013-01-10 | 00:00:00 | 14,55 | 14,69 | 13,85 | 14,00 | 3.760.400 | | 2013-01-11 | 00:00:00 | 13,76 | 13,87 | 13,36 | 13,55 | 3.679.400 | | 2013-01-14 | 00:00:00 | 13,66 | 13,78 | 13,49 | 13,51 | 2.519.800 | | 2013-01-15 | 00:00:00 | 13,37 | 13,47 | 13,11 | 13,36 | 2.028.900 | | 2013-01-16 | 00:00:00 | 13,21 | 13,47 | 13,17 | 13,41 | 819.200 | | 2013-01-17 | 00:00:00 | 13,29 | 13,59 | 13,21 | 13,34 | 1.017.100 | | 2013-01-18 | 00:00:00 | 13,42 | 13,48 | 13,05 | 13,08 | 1.076.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
