(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 | | 2002-04-01 | 00:00:00 | 3,00 | 3,17 | 2,95 | 3,08 | 858.900 | | 2002-04-02 | 00:00:00 | 3,15 | 3,24 | 3,05 | 3,10 | 673.200 | | 2002-04-03 | 00:00:00 | 3,09 | 3,09 | 2,89 | 2,96 | 445.300 | | 2002-04-04 | 00:00:00 | 2,90 | 2,94 | 2,83 | 2,93 | 195.800 | | 2002-04-05 | 00:00:00 | 2,92 | 2,96 | 2,78 | 2,90 | 245.300 | | 2002-04-08 | 00:00:00 | 2,83 | 2,92 | 2,81 | 2,92 | 168.400 | | 2002-04-09 | 00:00:00 | 2,93 | 2,93 | 2,79 | 2,85 | 154.000 | | 2002-04-10 | 00:00:00 | 2,83 | 2,99 | 2,80 | 2,98 | 249.400 | | 2002-04-11 | 00:00:00 | 2,89 | 2,97 | 2,87 | 2,92 | 269.500 | | 2002-04-12 | 00:00:00 | 2,93 | 2,93 | 2,80 | 2,84 | 153.200 | | 2002-04-15 | 00:00:00 | 2,89 | 2,91 | 2,77 | 2,81 | 374.500 | | 2002-04-16 | 00:00:00 | 2,76 | 2,77 | 2,66 | 2,74 | 310.600 | | 2002-04-17 | 00:00:00 | 2,76 | 2,87 | 2,75 | 2,84 | 247.300 | | 2002-04-18 | 00:00:00 | 2,90 | 2,93 | 2,83 | 2,86 | 203.900 | | 2002-04-19 | 00:00:00 | 2,84 | 2,87 | 2,78 | 2,87 | 181.600 | | 2002-04-22 | 00:00:00 | 2,87 | 2,89 | 2,76 | 2,85 | 298.100 | | 2002-04-23 | 00:00:00 | 2,83 | 2,85 | 2,74 | 2,78 | 186.700 | | 2002-04-24 | 00:00:00 | 2,87 | 2,87 | 2,83 | 2,86 | 146.200 | | 2002-04-25 | 00:00:00 | 2,98 | 3,05 | 2,85 | 2,89 | 564.800 | | 2002-04-26 | 00:00:00 | 2,90 | 3,03 | 2,86 | 3,03 | 324.300 | | 2002-04-29 | 00:00:00 | 3,10 | 3,11 | 2,95 | 2,98 | 411.600 | | 2002-04-30 | 00:00:00 | 2,89 | 2,95 | 2,83 | 2,94 | 271.300 | | 2002-05-01 | 00:00:00 | 2,95 | 3,00 | 2,85 | 2,92 | 218.900 | | 2002-05-02 | 00:00:00 | 2,88 | 2,93 | 2,88 | 2,90 | 142.900 | | 2002-05-03 | 00:00:00 | 2,95 | 3,19 | 2,93 | 3,19 | 388.400 | | 2002-05-06 | 00:00:00 | 3,11 | 3,28 | 3,11 | 3,16 | 439.500 | | 2002-05-07 | 00:00:00 | 3,17 | 3,22 | 3,03 | 3,10 | 347.900 | | 2002-05-08 | 00:00:00 | 3,04 | 3,08 | 2,93 | 2,98 | 286.700 | | 2002-05-09 | 00:00:00 | 3,03 | 3,13 | 2,94 | 3,11 | 260.600 | | 2002-05-10 | 00:00:00 | 3,17 | 3,25 | 3,11 | 3,21 | 316.900 | | 2002-05-13 | 00:00:00 | 3,31 | 3,48 | 3,25 | 3,48 | 546.200 | | 2002-05-14 | 00:00:00 | 3,48 | 3,55 | 3,32 | 3,49 | 445.600 | | 2002-05-15 | 00:00:00 | 3,50 | 3,54 | 3,36 | 3,38 | 252.700 | | 2002-05-16 | 00:00:00 | 3,40 | 3,50 | 3,40 | 3,42 | 204.500 | | 2002-05-17 | 00:00:00 | 3,49 | 3,86 | 3,44 | 3,86 | 583.900 | | 2002-05-20 | 00:00:00 | 4,02 | 4,70 | 3,92 | 4,60 | 1.021.000 | | 2002-05-21 | 00:00:00 | 5,00 | 5,40 | 4,70 | 4,81 | 1.732.800 | | 2002-05-22 | 00:00:00 | 5,01 | 5,23 | 4,81 | 4,95 | 1.134.100 | | 2002-05-23 | 00:00:00 | 4,75 | 5,19 | 4,65 | 4,85 | 1.003.800 | | 2002-05-24 | 00:00:00 | 5,06 | 5,13 | 4,83 | 4,95 | 612.800 | | 2002-05-28 | 00:00:00 | 4,90 | 5,40 | 4,76 | 5,40 | 1.060.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
