(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-14 | 00:00:00 | 20,11 | 20,20 | 19,70 | 19,98 | 432.600 | | 2006-07-17 | 00:00:00 | 19,45 | 19,68 | 18,80 | 18,91 | 454.200 | | 2006-07-18 | 00:00:00 | 18,96 | 19,22 | 18,08 | 18,61 | 586.700 | | 2006-07-19 | 00:00:00 | 18,50 | 19,36 | 18,41 | 19,05 | 533.100 | | 2006-07-20 | 00:00:00 | 19,22 | 19,22 | 18,17 | 18,20 | 538.400 | | 2006-07-21 | 00:00:00 | 18,28 | 18,52 | 17,57 | 17,70 | 481.200 | | 2006-07-24 | 00:00:00 | 17,60 | 18,74 | 17,43 | 18,61 | 568.600 | | 2006-07-25 | 00:00:00 | 18,48 | 19,77 | 18,41 | 19,60 | 755.600 | | 2006-07-26 | 00:00:00 | 19,73 | 20,06 | 19,41 | 19,88 | 664.900 | | 2006-07-27 | 00:00:00 | 20,40 | 20,68 | 19,54 | 19,59 | 562.800 | | 2006-07-28 | 00:00:00 | 19,80 | 20,16 | 19,57 | 20,14 | 361.500 | | 2006-07-31 | 00:00:00 | 20,15 | 20,75 | 19,89 | 20,58 | 398.700 | | 2006-08-01 | 00:00:00 | 20,43 | 21,67 | 20,23 | 21,58 | 764.700 | | 2006-08-02 | 00:00:00 | 21,76 | 22,29 | 21,40 | 21,73 | 863.600 | | 2006-08-03 | 00:00:00 | 21,58 | 21,82 | 21,04 | 21,43 | 494.500 | | 2006-08-04 | 00:00:00 | 21,95 | 22,09 | 20,93 | 21,06 | 525.000 | | 2006-08-07 | 00:00:00 | 21,39 | 21,98 | 21,13 | 21,77 | 484.200 | | 2006-08-08 | 00:00:00 | 21,86 | 21,93 | 21,40 | 21,45 | 441.100 | | 2006-08-09 | 00:00:00 | 21,86 | 22,25 | 21,51 | 22,01 | 441.700 | | 2006-08-10 | 00:00:00 | 21,87 | 21,89 | 21,08 | 21,62 | 491.400 | | 2006-08-11 | 00:00:00 | 21,53 | 21,87 | 21,05 | 21,36 | 478.600 | | 2006-08-14 | 00:00:00 | 21,41 | 21,73 | 21,05 | 21,11 | 378.100 | | 2006-08-15 | 00:00:00 | 21,41 | 23,12 | 21,41 | 22,98 | 1.300.300 | | 2006-08-16 | 00:00:00 | 23,38 | 23,74 | 23,06 | 23,52 | 624.700 | | 2006-08-17 | 00:00:00 | 23,45 | 23,45 | 22,50 | 22,80 | 537.500 | | 2006-08-18 | 00:00:00 | 22,96 | 23,10 | 22,08 | 22,16 | 766.100 | | 2006-08-21 | 00:00:00 | 22,61 | 23,59 | 22,52 | 23,59 | 575.600 | | 2006-08-22 | 00:00:00 | 23,50 | 23,60 | 23,10 | 23,49 | 639.700 | | 2006-08-23 | 00:00:00 | 23,60 | 24,00 | 22,90 | 22,96 | 679.500 | | 2006-08-24 | 00:00:00 | 23,10 | 23,38 | 22,81 | 22,90 | 559.700 | | 2006-08-25 | 00:00:00 | 22,79 | 23,55 | 22,74 | 23,35 | 358.400 | | 2006-08-28 | 00:00:00 | 23,08 | 23,34 | 22,71 | 22,72 | 363.100 | | 2006-08-29 | 00:00:00 | 22,83 | 23,14 | 22,27 | 23,12 | 474.400 | | 2006-08-30 | 00:00:00 | 23,40 | 23,49 | 22,75 | 23,24 | 488.700 | | 2006-08-31 | 00:00:00 | 23,50 | 24,95 | 23,41 | 24,74 | 1.552.300 | | 2006-09-01 | 00:00:00 | 24,87 | 26,06 | 24,52 | 25,92 | 1.103.800 | | 2006-09-05 | 00:00:00 | 26,75 | 26,79 | 25,82 | 26,18 | 1.138.500 | | 2006-09-06 | 00:00:00 | 26,00 | 26,37 | 25,50 | 25,65 | 807.800 | | 2006-09-07 | 00:00:00 | 25,15 | 25,30 | 24,41 | 24,47 | 1.036.800 | | 2006-09-08 | 00:00:00 | 23,95 | 24,13 | 23,43 | 23,85 | 1.161.900 | | 2006-09-11 | 00:00:00 | 23,06 | 23,07 | 21,69 | 21,81 | 1.772.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
