(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 | | 2006-09-11 | 00:00:00 | 23,06 | 23,07 | 21,69 | 21,81 | 1.772.800 | | 2006-09-12 | 00:00:00 | 21,93 | 22,43 | 21,42 | 21,88 | 1.067.200 | | 2006-09-13 | 00:00:00 | 22,06 | 22,73 | 22,00 | 22,48 | 688.800 | | 2006-09-14 | 00:00:00 | 22,73 | 22,73 | 21,22 | 21,33 | 773.300 | | 2006-09-15 | 00:00:00 | 21,26 | 22,08 | 20,75 | 21,77 | 1.204.700 | | 2006-09-18 | 00:00:00 | 21,65 | 22,65 | 21,56 | 22,32 | 750.000 | | 2006-09-19 | 00:00:00 | 22,23 | 22,60 | 20,95 | 21,00 | 797.100 | | 2006-09-20 | 00:00:00 | 21,24 | 21,70 | 20,82 | 20,95 | 482.200 | | 2006-09-21 | 00:00:00 | 21,00 | 21,98 | 20,91 | 21,34 | 597.800 | | 2006-09-22 | 00:00:00 | 21,97 | 22,16 | 20,90 | 21,00 | 632.300 | | 2006-09-25 | 00:00:00 | 21,00 | 21,02 | 20,26 | 20,79 | 625.000 | | 2006-09-26 | 00:00:00 | 20,70 | 21,65 | 20,66 | 21,48 | 551.800 | | 2006-09-27 | 00:00:00 | 21,69 | 22,37 | 21,36 | 22,27 | 737.600 | | 2006-09-28 | 00:00:00 | 22,40 | 22,59 | 21,97 | 22,16 | 508.500 | | 2006-09-29 | 00:00:00 | 22,07 | 22,58 | 21,68 | 22,04 | 420.600 | | 2006-10-02 | 00:00:00 | 22,23 | 22,70 | 21,69 | 21,73 | 542.400 | | 2006-10-03 | 00:00:00 | 21,16 | 21,21 | 19,59 | 19,67 | 1.217.100 | | 2006-10-04 | 00:00:00 | 19,59 | 20,18 | 18,82 | 19,70 | 1.668.300 | | 2006-10-05 | 00:00:00 | 20,06 | 20,84 | 20,00 | 20,57 | 950.300 | | 2006-10-06 | 00:00:00 | 20,51 | 21,15 | 19,97 | 20,66 | 842.600 | | 2006-10-09 | 00:00:00 | 20,85 | 21,19 | 20,51 | 20,71 | 468.300 | | 2006-10-10 | 00:00:00 | 20,63 | 21,23 | 20,42 | 20,81 | 634.600 | | 2006-10-11 | 00:00:00 | 20,78 | 21,10 | 20,49 | 20,55 | 424.100 | | 2006-10-12 | 00:00:00 | 20,53 | 21,33 | 20,53 | 21,25 | 528.200 | | 2006-10-13 | 00:00:00 | 21,50 | 21,89 | 21,44 | 21,75 | 543.800 | | 2006-10-16 | 00:00:00 | 21,97 | 22,15 | 21,60 | 21,88 | 540.400 | | 2006-10-17 | 00:00:00 | 21,81 | 21,87 | 21,26 | 21,64 | 494.000 | | 2006-10-18 | 00:00:00 | 21,76 | 21,98 | 21,26 | 21,51 | 576.600 | | 2006-10-19 | 00:00:00 | 21,61 | 22,52 | 21,61 | 22,46 | 706.400 | | 2006-10-20 | 00:00:00 | 22,55 | 22,60 | 21,75 | 21,87 | 536.700 | | 2006-10-23 | 00:00:00 | 21,50 | 22,04 | 21,44 | 21,99 | 408.700 | | 2006-10-24 | 00:00:00 | 21,76 | 22,58 | 21,66 | 22,45 | 509.100 | | 2006-10-25 | 00:00:00 | 22,48 | 23,69 | 22,25 | 23,52 | 809.600 | | 2006-10-26 | 00:00:00 | 23,74 | 23,79 | 22,93 | 23,38 | 765.500 | | 2006-10-27 | 00:00:00 | 23,39 | 23,56 | 23,16 | 23,29 | 417.800 | | 2006-10-30 | 00:00:00 | 23,45 | 24,00 | 23,40 | 23,49 | 442.300 | | 2006-10-31 | 00:00:00 | 23,85 | 24,70 | 23,56 | 24,60 | 865.300 | | 2006-11-01 | 00:00:00 | 24,91 | 25,17 | 24,00 | 24,19 | 916.600 | | 2006-11-02 | 00:00:00 | 24,06 | 24,93 | 24,06 | 24,57 | 493.500 | | 2006-11-03 | 00:00:00 | 24,55 | 25,10 | 24,44 | 24,88 | 525.000 | | 2006-11-06 | 00:00:00 | 24,60 | 25,11 | 24,50 | 24,55 | 577.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
