(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 | | 2006-05-17 | 00:00:00 | 20,01 | 20,46 | 18,70 | 19,00 | 1.444.900 | | 2006-05-18 | 00:00:00 | 19,00 | 19,38 | 18,13 | 18,37 | 1.342.400 | | 2006-05-19 | 00:00:00 | 18,24 | 18,86 | 17,39 | 18,53 | 2.028.400 | | 2006-05-22 | 00:00:00 | 18,43 | 18,50 | 17,58 | 18,36 | 1.263.900 | | 2006-05-23 | 00:00:00 | 18,80 | 19,41 | 18,60 | 18,95 | 1.166.200 | | 2006-05-24 | 00:00:00 | 18,84 | 18,98 | 17,88 | 18,30 | 1.102.500 | | 2006-05-25 | 00:00:00 | 18,46 | 19,11 | 18,30 | 18,97 | 669.000 | | 2006-05-26 | 00:00:00 | 18,98 | 19,37 | 18,60 | 19,04 | 539.900 | | 2006-05-30 | 00:00:00 | 19,57 | 19,90 | 18,50 | 18,57 | 1.236.100 | | 2006-05-31 | 00:00:00 | 18,78 | 18,95 | 18,40 | 18,55 | 839.500 | | 2006-06-01 | 00:00:00 | 18,05 | 18,75 | 17,77 | 18,59 | 842.400 | | 2006-06-02 | 00:00:00 | 18,95 | 19,10 | 18,65 | 18,87 | 712.700 | | 2006-06-05 | 00:00:00 | 19,19 | 19,48 | 18,69 | 18,69 | 940.800 | | 2006-06-06 | 00:00:00 | 18,59 | 18,79 | 18,00 | 18,50 | 1.284.500 | | 2006-06-07 | 00:00:00 | 18,28 | 19,09 | 17,86 | 18,15 | 1.245.600 | | 2006-06-08 | 00:00:00 | 17,86 | 18,10 | 16,96 | 17,97 | 1.830.300 | | 2006-06-09 | 00:00:00 | 18,15 | 18,31 | 17,63 | 17,94 | 1.320.400 | | 2006-06-12 | 00:00:00 | 17,92 | 18,36 | 17,40 | 17,48 | 1.104.000 | | 2006-06-13 | 00:00:00 | 16,75 | 17,30 | 15,71 | 16,35 | 1.987.000 | | 2006-06-14 | 00:00:00 | 16,35 | 17,01 | 16,26 | 16,71 | 1.081.600 | | 2006-06-15 | 00:00:00 | 17,32 | 17,96 | 17,16 | 17,80 | 1.039.100 | | 2006-06-16 | 00:00:00 | 17,75 | 18,48 | 17,58 | 18,34 | 1.536.500 | | 2006-06-19 | 00:00:00 | 18,17 | 18,17 | 17,53 | 17,70 | 664.000 | | 2006-06-20 | 00:00:00 | 17,83 | 18,38 | 17,54 | 18,09 | 546.100 | | 2006-06-21 | 00:00:00 | 18,05 | 18,75 | 17,98 | 18,68 | 957.800 | | 2006-06-22 | 00:00:00 | 18,68 | 18,89 | 18,17 | 18,83 | 980.900 | | 2006-06-23 | 00:00:00 | 18,63 | 19,15 | 18,38 | 18,97 | 409.100 | | 2006-06-26 | 00:00:00 | 19,16 | 19,24 | 18,75 | 19,00 | 511.900 | | 2006-06-27 | 00:00:00 | 19,10 | 19,28 | 18,45 | 18,55 | 805.100 | | 2006-06-28 | 00:00:00 | 18,75 | 18,75 | 18,22 | 18,44 | 624.200 | | 2006-06-29 | 00:00:00 | 18,56 | 19,67 | 18,56 | 19,55 | 1.048.700 | | 2006-06-30 | 00:00:00 | 20,00 | 20,22 | 19,65 | 20,00 | 710.500 | | 2006-07-03 | 00:00:00 | 20,25 | 20,72 | 20,14 | 20,71 | 207.300 | | 2006-07-05 | 00:00:00 | 20,60 | 20,60 | 19,71 | 20,11 | 637.400 | | 2006-07-06 | 00:00:00 | 20,09 | 20,51 | 19,85 | 20,26 | 474.800 | | 2006-07-07 | 00:00:00 | 20,16 | 20,39 | 19,68 | 19,72 | 534.800 | | 2006-07-10 | 00:00:00 | 19,70 | 20,03 | 19,39 | 19,90 | 503.700 | | 2006-07-11 | 00:00:00 | 19,86 | 20,71 | 19,86 | 20,67 | 511.700 | | 2006-07-12 | 00:00:00 | 21,02 | 21,33 | 20,31 | 20,47 | 829.900 | | 2006-07-13 | 00:00:00 | 20,49 | 20,74 | 19,75 | 19,81 | 788.500 | | 2006-07-14 | 00:00:00 | 20,11 | 20,20 | 19,70 | 19,98 | 432.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
