(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 | | 2016-06-23 | 00:00:00 | 11,41 | 11,66 | 11,34 | 11,45 | 2.119.000 | | 2016-06-24 | 00:00:00 | 12,24 | 12,39 | 11,85 | 12,02 | 4.109.100 | | 2016-06-27 | 00:00:00 | 12,14 | 12,32 | 11,43 | 11,86 | 2.873.500 | | 2016-06-28 | 00:00:00 | 11,66 | 12,30 | 11,66 | 12,20 | 3.436.200 | | 2016-06-29 | 00:00:00 | 12,40 | 12,72 | 12,39 | 12,56 | 4.040.200 | | 2016-07-19 | 00:00:00 | 14,20 | 14,27 | 13,94 | 13,99 | 1.406.500 | | 2016-07-20 | 00:00:00 | 13,66 | 13,67 | 12,96 | 13,06 | 3.193.600 | | 2016-07-25 | 00:00:00 | 12,92 | 12,97 | 12,37 | 12,64 | 1.845.800 | | 2016-07-26 | 00:00:00 | 12,79 | 13,17 | 12,69 | 12,98 | 1.516.900 | | 2016-07-27 | 00:00:00 | 13,13 | 13,71 | 12,80 | 13,57 | 2.460.800 | | 2016-07-28 | 00:00:00 | 13,71 | 13,84 | 13,26 | 13,55 | 1.590.100 | | 2016-07-29 | 00:00:00 | 13,77 | 14,16 | 13,65 | 13,94 | 1.780.100 | | 2016-08-01 | 00:00:00 | 14,03 | 14,15 | 13,80 | 14,12 | 1.207.600 | | 2016-08-09 | 00:00:00 | 13,70 | 13,88 | 13,62 | 13,69 | 954.500 | | 2016-08-10 | 00:00:00 | 13,99 | 14,13 | 13,79 | 13,82 | 1.734.900 | | 2016-08-11 | 00:00:00 | 14,42 | 15,71 | 14,20 | 15,43 | 5.615.100 | | 2016-08-15 | 00:00:00 | 15,36 | 15,48 | 14,93 | 15,08 | 2.256.500 | | 2016-08-18 | 00:00:00 | 14,92 | 15,15 | 14,59 | 15,08 | 2.654.900 | | 2016-08-19 | 00:00:00 | 14,67 | 14,98 | 14,55 | 14,75 | 2.153.000 | | 2016-08-23 | 00:00:00 | 14,77 | 15,32 | 14,62 | 14,64 | 2.830.700 | | 2016-08-29 | 00:00:00 | 12,73 | 13,14 | 12,65 | 12,90 | 1.853.500 | | 2016-09-06 | 00:00:00 | 13,08 | 13,64 | 12,89 | 13,59 | 2.698.800 | | 2016-09-07 | 00:00:00 | 13,67 | 13,68 | 13,08 | 13,61 | 2.461.300 | | 2016-09-08 | 00:00:00 | 13,60 | 13,77 | 13,22 | 13,37 | 1.887.300 | | 2016-09-19 | 00:00:00 | 12,20 | 12,43 | 12,17 | 12,26 | 1.391.700 | | 2016-09-22 | 00:00:00 | 13,59 | 13,73 | 12,93 | 13,17 | 2.017.300 | | 2016-09-23 | 00:00:00 | 13,07 | 13,23 | 12,57 | 12,69 | 1.689.100 | | 2016-10-05 | 00:00:00 | 10,84 | 10,92 | 10,42 | 10,74 | 1.869.800 | | 2016-10-06 | 00:00:00 | 10,30 | 10,62 | 10,13 | 10,35 | 2.060.400 | | 2016-10-07 | 00:00:00 | 10,87 | 10,97 | 10,26 | 10,50 | 1.791.500 | | 2016-10-18 | 00:00:00 | 11,20 | 11,20 | 10,62 | 11,05 | 1.341.500 | | 2016-10-19 | 00:00:00 | 11,23 | 11,46 | 11,03 | 11,33 | 2.658.200 | | 2016-10-25 | 00:00:00 | 10,95 | 11,39 | 10,87 | 11,21 | 1.611.100 | | 2016-10-26 | 00:00:00 | 10,63 | 11,21 | 10,63 | 10,87 | 1.408.100 | | 2016-11-16 | 00:00:00 | 10,21 | 10,25 | 9,86 | 10,05 | 1.860.900 | | 2016-11-17 | 00:00:00 | 10,13 | 10,36 | 9,75 | 9,90 | 2.974.300 | | 2016-11-21 | 00:00:00 | 10,13 | 10,23 | 9,90 | 10,11 | 1.757.800 | | 2016-11-22 | 00:00:00 | 10,19 | 10,58 | 9,89 | 10,55 | 1.718.400 | | 2016-11-23 | 00:00:00 | 10,14 | 10,14 | 9,62 | 9,76 | 2.474.500 | | 2016-11-28 | 00:00:00 | 9,76 | 10,02 | 9,64 | 9,95 | 1.517.500 | | 2016-12-01 | 00:00:00 | 9,65 | 9,98 | 9,50 | 9,62 | 2.308.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
