(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-25 | 00:00:00 | 4,00 | 4,18 | 3,95 | 3,95 | 920.000 | | 2016-01-28 | 00:00:00 | 4,08 | 4,21 | 3,92 | 4,10 | 1.026.700 | | 2016-02-01 | 00:00:00 | 4,42 | 4,59 | 4,40 | 4,51 | 1.005.400 | | 2016-02-02 | 00:00:00 | 4,48 | 4,51 | 4,29 | 4,43 | 1.184.500 | | 2016-02-03 | 00:00:00 | 4,49 | 4,77 | 4,47 | 4,76 | 1.430.100 | | 2016-02-09 | 00:00:00 | 5,68 | 5,90 | 5,54 | 5,59 | 2.706.800 | | 2016-02-10 | 00:00:00 | 5,51 | 5,65 | 5,26 | 5,58 | 1.488.500 | | 2016-02-12 | 00:00:00 | 5,74 | 6,09 | 5,74 | 6,04 | 1.461.200 | | 2016-02-19 | 00:00:00 | 5,85 | 5,98 | 5,73 | 5,77 | 1.034.400 | | 2016-02-22 | 00:00:00 | 5,59 | 5,86 | 5,58 | 5,80 | 1.541.000 | | 2016-02-24 | 00:00:00 | 5,95 | 6,10 | 5,72 | 5,82 | 1.829.000 | | 2016-02-25 | 00:00:00 | 5,76 | 6,02 | 5,75 | 5,99 | 1.360.200 | | 2016-02-26 | 00:00:00 | 5,61 | 5,83 | 5,46 | 5,54 | 2.480.200 | | 2016-03-10 | 00:00:00 | 5,95 | 6,03 | 5,70 | 5,80 | 3.417.900 | | 2016-03-14 | 00:00:00 | 5,83 | 5,88 | 5,49 | 5,53 | 2.343.600 | | 2016-03-21 | 00:00:00 | 5,71 | 5,96 | 5,68 | 5,81 | 1.113.300 | | 2016-03-24 | 00:00:00 | 5,38 | 5,50 | 5,24 | 5,46 | 967.000 | | 2016-03-29 | 00:00:00 | 5,41 | 5,79 | 5,36 | 5,75 | 1.279.600 | | 2016-03-30 | 00:00:00 | 5,79 | 5,79 | 5,56 | 5,63 | 1.272.100 | | 2016-04-08 | 00:00:00 | 6,02 | 6,30 | 6,01 | 6,28 | 1.991.300 | | 2016-04-14 | 00:00:00 | 7,32 | 7,33 | 6,85 | 7,13 | 2.314.700 | | 2016-04-15 | 00:00:00 | 7,15 | 7,41 | 7,07 | 7,26 | 1.999.600 | | 2016-04-18 | 00:00:00 | 7,28 | 7,37 | 7,15 | 7,31 | 1.543.600 | | 2016-04-21 | 00:00:00 | 8,44 | 8,57 | 8,19 | 8,45 | 3.329.500 | | 2016-04-22 | 00:00:00 | 8,47 | 8,72 | 8,17 | 8,35 | 3.019.100 | | 2016-04-26 | 00:00:00 | 8,31 | 8,68 | 8,17 | 8,68 | 1.782.800 | | 2016-04-27 | 00:00:00 | 8,72 | 8,91 | 8,42 | 8,70 | 2.129.000 | | 2016-04-28 | 00:00:00 | 8,85 | 9,15 | 8,72 | 9,05 | 2.125.700 | | 2016-04-29 | 00:00:00 | 9,24 | 9,61 | 9,24 | 9,39 | 3.334.000 | | 2016-05-04 | 00:00:00 | 8,70 | 8,96 | 8,27 | 8,31 | 3.132.400 | | 2016-05-05 | 00:00:00 | 8,46 | 8,85 | 8,46 | 8,74 | 2.023.100 | | 2016-05-26 | 00:00:00 | 9,43 | 9,55 | 9,15 | 9,33 | 1.608.200 | | 2016-05-27 | 00:00:00 | 9,19 | 9,29 | 8,66 | 8,71 | 2.210.000 | | 2016-05-31 | 00:00:00 | 8,68 | 9,10 | 8,58 | 9,03 | 2.149.300 | | 2016-06-06 | 00:00:00 | 10,16 | 10,42 | 9,99 | 10,41 | 2.431.800 | | 2016-06-07 | 00:00:00 | 10,24 | 10,62 | 10,24 | 10,47 | 1.724.800 | | 2016-06-08 | 00:00:00 | 11,09 | 11,41 | 10,95 | 11,14 | 3.965.500 | | 2016-06-09 | 00:00:00 | 11,13 | 11,36 | 11,00 | 11,31 | 2.094.000 | | 2016-06-14 | 00:00:00 | 11,44 | 11,58 | 11,14 | 11,45 | 2.884.100 | | 2016-06-15 | 00:00:00 | 11,14 | 11,80 | 10,98 | 11,61 | 4.308.200 | | 2016-06-23 | 00:00:00 | 11,41 | 11,66 | 11,34 | 11,45 | 2.119.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
