(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 1,47 | 1,47 | 1,38 | 1,45 | 24.000 | | 2001-04-11 | 00:00:00 | 1,44 | 1,50 | 1,44 | 1,46 | 36.000 | | 2001-04-12 | 00:00:00 | 1,50 | 1,57 | 1,40 | 1,51 | 75.700 | | 2001-04-16 | 00:00:00 | 1,51 | 1,58 | 1,50 | 1,55 | 83.500 | | 2001-04-17 | 00:00:00 | 1,58 | 1,59 | 1,50 | 1,51 | 35.900 | | 2001-04-18 | 00:00:00 | 1,51 | 1,56 | 1,40 | 1,52 | 30.300 | | 2001-04-19 | 00:00:00 | 1,51 | 1,58 | 1,46 | 1,58 | 82.800 | | 2001-04-20 | 00:00:00 | 1,58 | 1,62 | 1,50 | 1,54 | 74.100 | | 2001-04-23 | 00:00:00 | 1,49 | 1,59 | 1,49 | 1,59 | 44.800 | | 2001-04-24 | 00:00:00 | 1,54 | 1,60 | 1,54 | 1,59 | 38.800 | | 2001-04-25 | 00:00:00 | 1,57 | 1,62 | 1,57 | 1,59 | 55.500 | | 2001-04-26 | 00:00:00 | 1,57 | 1,61 | 1,56 | 1,60 | 48.900 | | 2001-04-27 | 00:00:00 | 1,58 | 1,60 | 1,53 | 1,53 | 53.300 | | 2001-04-30 | 00:00:00 | 1,59 | 1,60 | 1,52 | 1,52 | 54.100 | | 2001-05-01 | 00:00:00 | 1,57 | 1,66 | 1,50 | 1,53 | 32.700 | | 2001-05-02 | 00:00:00 | 1,55 | 1,55 | 1,52 | 1,55 | 44.100 | | 2001-05-03 | 00:00:00 | 1,53 | 1,55 | 1,51 | 1,52 | 52.300 | | 2001-05-04 | 00:00:00 | 1,53 | 1,55 | 1,52 | 1,53 | 21.600 | | 2001-05-07 | 00:00:00 | 1,53 | 1,55 | 1,51 | 1,51 | 48.700 | | 2001-05-08 | 00:00:00 | 1,53 | 1,53 | 1,50 | 1,51 | 21.100 | | 2001-05-09 | 00:00:00 | 1,51 | 1,58 | 1,51 | 1,55 | 111.400 | | 2001-05-10 | 00:00:00 | 1,60 | 1,60 | 1,51 | 1,59 | 104.200 | | 2001-05-11 | 00:00:00 | 1,57 | 1,59 | 1,51 | 1,56 | 49.400 | | 2001-05-14 | 00:00:00 | 1,56 | 1,59 | 1,53 | 1,54 | 54.100 | | 2001-05-15 | 00:00:00 | 1,58 | 1,65 | 1,54 | 1,64 | 135.400 | | 2001-05-16 | 00:00:00 | 1,63 | 1,79 | 1,63 | 1,78 | 145.400 | | 2001-05-17 | 00:00:00 | 1,77 | 1,78 | 1,63 | 1,65 | 139.000 | | 2001-05-18 | 00:00:00 | 1,65 | 2,00 | 1,63 | 1,95 | 331.600 | | 2001-05-21 | 00:00:00 | 2,00 | 2,32 | 1,99 | 2,15 | 385.600 | | 2001-05-22 | 00:00:00 | 2,14 | 2,15 | 1,92 | 2,06 | 197.100 | | 2001-05-23 | 00:00:00 | 2,07 | 2,08 | 1,81 | 1,97 | 137.300 | | 2001-05-24 | 00:00:00 | 2,04 | 2,08 | 1,92 | 1,96 | 270.600 | | 2001-05-25 | 00:00:00 | 1,86 | 1,94 | 1,85 | 1,91 | 125.200 | | 2001-05-29 | 00:00:00 | 1,83 | 1,92 | 1,80 | 1,92 | 110.200 | | 2001-05-30 | 00:00:00 | 1,96 | 1,96 | 1,66 | 1,69 | 135.600 | | 2001-05-31 | 00:00:00 | 1,73 | 1,81 | 1,65 | 1,68 | 72.200 | | 2001-06-01 | 00:00:00 | 1,68 | 1,74 | 1,64 | 1,73 | 54.800 | | 2001-06-04 | 00:00:00 | 1,74 | 1,80 | 1,66 | 1,69 | 74.300 | | 2001-06-05 | 00:00:00 | 1,72 | 1,81 | 1,70 | 1,78 | 56.200 | | 2001-06-06 | 00:00:00 | 1,75 | 1,81 | 1,70 | 1,81 | 69.400 | | 2001-06-07 | 00:00:00 | 1,76 | 1,80 | 1,75 | 1,80 | 20.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
