(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 4,22 | 4,30 | 4,06 | 4,17 | 162.000 | | 2002-11-15 | 00:00:00 | 4,16 | 4,51 | 4,11 | 4,35 | 314.700 | | 2002-11-18 | 00:00:00 | 4,35 | 4,35 | 4,17 | 4,17 | 146.900 | | 2002-11-19 | 00:00:00 | 4,45 | 4,45 | 4,05 | 4,14 | 206.000 | | 2002-11-20 | 00:00:00 | 4,20 | 4,21 | 4,03 | 4,03 | 79.200 | | 2002-11-21 | 00:00:00 | 4,10 | 4,10 | 3,91 | 3,98 | 162.600 | | 2002-11-22 | 00:00:00 | 3,96 | 4,19 | 3,86 | 3,95 | 154.500 | | 2002-11-25 | 00:00:00 | 3,77 | 4,03 | 3,76 | 3,85 | 181.600 | | 2002-11-26 | 00:00:00 | 3,86 | 4,00 | 3,80 | 3,91 | 65.300 | | 2002-11-27 | 00:00:00 | 3,92 | 4,00 | 3,82 | 3,88 | 96.500 | | 2002-11-29 | 00:00:00 | 3,87 | 3,92 | 3,86 | 3,89 | 38.500 | | 2002-12-02 | 00:00:00 | 3,89 | 3,89 | 3,67 | 3,81 | 175.300 | | 2002-12-03 | 00:00:00 | 3,97 | 4,24 | 3,91 | 4,23 | 307.800 | | 2002-12-04 | 00:00:00 | 4,39 | 4,40 | 4,12 | 4,16 | 174.800 | | 2002-12-05 | 00:00:00 | 4,27 | 4,56 | 4,24 | 4,56 | 409.600 | | 2002-12-06 | 00:00:00 | 4,65 | 4,80 | 4,40 | 4,57 | 507.000 | | 2002-12-09 | 00:00:00 | 4,61 | 4,66 | 4,45 | 4,47 | 236.200 | | 2002-12-10 | 00:00:00 | 4,60 | 4,60 | 4,13 | 4,38 | 230.400 | | 2002-12-11 | 00:00:00 | 4,45 | 4,49 | 4,23 | 4,46 | 118.600 | | 2002-12-12 | 00:00:00 | 4,58 | 5,08 | 4,46 | 5,05 | 779.100 | | 2002-12-13 | 00:00:00 | 5,21 | 5,21 | 4,95 | 5,18 | 569.200 | | 2002-12-16 | 00:00:00 | 5,18 | 5,35 | 4,82 | 5,30 | 737.500 | | 2002-12-17 | 00:00:00 | 5,35 | 5,51 | 5,00 | 5,05 | 475.200 | | 2002-12-18 | 00:00:00 | 5,03 | 5,19 | 4,85 | 5,03 | 385.000 | | 2002-12-19 | 00:00:00 | 5,10 | 5,19 | 4,75 | 4,98 | 471.700 | | 2002-12-20 | 00:00:00 | 4,86 | 4,89 | 4,66 | 4,70 | 393.600 | | 2002-12-23 | 00:00:00 | 4,75 | 4,93 | 4,66 | 4,87 | 232.000 | | 2002-12-24 | 00:00:00 | 4,94 | 5,04 | 4,76 | 4,94 | 189.400 | | 2002-12-26 | 00:00:00 | 4,90 | 5,28 | 4,85 | 5,20 | 418.600 | | 2002-12-27 | 00:00:00 | 5,06 | 5,39 | 5,05 | 5,17 | 356.900 | | 2002-12-30 | 00:00:00 | 5,34 | 5,35 | 4,92 | 4,94 | 472.000 | | 2002-12-31 | 00:00:00 | 4,99 | 5,44 | 4,87 | 5,35 | 496.100 | | 2003-01-02 | 00:00:00 | 5,22 | 5,49 | 5,12 | 5,41 | 408.800 | | 2003-01-03 | 00:00:00 | 5,50 | 6,00 | 5,37 | 6,00 | 951.300 | | 2003-01-06 | 00:00:00 | 6,10 | 6,39 | 6,00 | 6,09 | 909.600 | | 2003-01-07 | 00:00:00 | 6,08 | 6,15 | 5,75 | 5,75 | 618.500 | | 2003-01-08 | 00:00:00 | 5,88 | 6,07 | 5,67 | 6,02 | 612.300 | | 2003-01-09 | 00:00:00 | 5,87 | 6,29 | 5,78 | 6,19 | 538.800 | | 2003-01-10 | 00:00:00 | 6,20 | 6,30 | 6,03 | 6,12 | 477.600 | | 2003-01-13 | 00:00:00 | 5,90 | 6,20 | 5,77 | 6,03 | 359.400 | | 2003-01-14 | 00:00:00 | 6,03 | 6,08 | 5,27 | 5,30 | 932.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
