(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 | | 2015-10-02 | 00:00:00 | 6,38 | 6,81 | 6,37 | 6,79 | 1.464.000 | | 2015-10-05 | 00:00:00 | 6,85 | 7,31 | 6,81 | 7,24 | 2.346.200 | | 2015-10-06 | 00:00:00 | 7,39 | 7,67 | 7,15 | 7,44 | 2.627.300 | | 2015-10-07 | 00:00:00 | 7,49 | 7,57 | 7,21 | 7,49 | 1.576.300 | | 2015-10-15 | 00:00:00 | 7,39 | 7,71 | 7,32 | 7,66 | 1.776.700 | | 2015-10-16 | 00:00:00 | 7,63 | 7,78 | 7,42 | 7,44 | 1.483.600 | | 2015-10-19 | 00:00:00 | 7,40 | 7,43 | 6,96 | 7,03 | 1.420.600 | | 2015-10-20 | 00:00:00 | 7,08 | 7,52 | 7,08 | 7,43 | 1.562.900 | | 2015-10-21 | 00:00:00 | 7,39 | 7,40 | 7,09 | 7,27 | 1.378.200 | | 2015-10-22 | 00:00:00 | 7,29 | 7,59 | 7,23 | 7,39 | 979.700 | | 2015-10-23 | 00:00:00 | 7,53 | 7,59 | 7,32 | 7,52 | 1.439.800 | | 2015-10-27 | 00:00:00 | 7,34 | 7,74 | 7,20 | 7,63 | 1.599.300 | | 2015-10-28 | 00:00:00 | 7,84 | 8,02 | 7,34 | 7,43 | 2.671.100 | | 2015-10-29 | 00:00:00 | 7,32 | 7,48 | 6,95 | 7,04 | 1.924.400 | | 2015-10-30 | 00:00:00 | 7,04 | 7,13 | 6,84 | 6,90 | 1.400.400 | | 2015-11-03 | 00:00:00 | 6,79 | 6,90 | 6,66 | 6,85 | 1.343.700 | | 2015-11-04 | 00:00:00 | 6,84 | 6,92 | 6,43 | 6,47 | 2.178.700 | | 2015-11-05 | 00:00:00 | 6,54 | 6,55 | 6,12 | 6,19 | 2.029.200 | | 2015-11-16 | 00:00:00 | 5,19 | 5,25 | 5,11 | 5,21 | 1.316.900 | | 2015-11-17 | 00:00:00 | 5,17 | 5,22 | 4,81 | 4,87 | 1.615.100 | | 2015-11-18 | 00:00:00 | 4,88 | 5,02 | 4,78 | 5,01 | 1.407.400 | | 2015-11-23 | 00:00:00 | 4,95 | 5,05 | 4,90 | 5,03 | 1.043.300 | | 2015-11-24 | 00:00:00 | 5,14 | 5,29 | 5,07 | 5,24 | 1.317.400 | | 2015-11-30 | 00:00:00 | 5,23 | 5,42 | 5,21 | 5,25 | 1.118.500 | | 2015-12-01 | 00:00:00 | 5,33 | 5,51 | 5,21 | 5,48 | 1.269.100 | | 2015-12-02 | 00:00:00 | 5,40 | 5,61 | 5,32 | 5,50 | 1.160.800 | | 2015-12-07 | 00:00:00 | 5,77 | 5,81 | 5,42 | 5,47 | 1.141.100 | | 2015-12-08 | 00:00:00 | 5,46 | 5,49 | 5,23 | 5,45 | 1.118.100 | | 2015-12-09 | 00:00:00 | 5,54 | 5,75 | 5,45 | 5,57 | 1.409.900 | | 2015-12-14 | 00:00:00 | 5,31 | 5,39 | 5,08 | 5,11 | 1.776.700 | | 2015-12-21 | 00:00:00 | 5,25 | 5,32 | 5,15 | 5,18 | 840.100 | | 2015-12-22 | 00:00:00 | 5,13 | 5,27 | 5,00 | 5,07 | 1.079.600 | | 2015-12-23 | 00:00:00 | 5,08 | 5,22 | 5,05 | 5,12 | 800.900 | | 2015-12-24 | 00:00:00 | 5,18 | 5,47 | 5,16 | 5,41 | 703.400 | | 2015-12-28 | 00:00:00 | 5,31 | 5,31 | 5,07 | 5,10 | 901.100 | | 2015-12-29 | 00:00:00 | 5,24 | 5,25 | 5,08 | 5,18 | 625.900 | | 2015-12-30 | 00:00:00 | 5,15 | 5,15 | 5,01 | 5,09 | 653.800 | | 2016-01-05 | 00:00:00 | 5,21 | 5,21 | 5,01 | 5,11 | 1.141.000 | | 2016-01-06 | 00:00:00 | 5,19 | 5,26 | 5,12 | 5,20 | 898.800 | | 2016-01-19 | 00:00:00 | 4,49 | 4,51 | 3,79 | 3,85 | 2.619.500 | | 2016-01-25 | 00:00:00 | 4,00 | 4,18 | 3,95 | 3,95 | 920.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
