(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 | | 2007-05-02 | 00:00:00 | 35,25 | 37,07 | 34,52 | 36,39 | 824.800 | | 2007-05-03 | 00:00:00 | 36,94 | 37,43 | 36,45 | 37,22 | 579.400 | | 2007-05-04 | 00:00:00 | 37,59 | 38,46 | 37,18 | 37,37 | 601.400 | | 2007-05-07 | 00:00:00 | 38,31 | 38,58 | 37,55 | 38,34 | 425.500 | | 2007-05-08 | 00:00:00 | 38,34 | 38,34 | 37,11 | 37,87 | 448.700 | | 2007-05-09 | 00:00:00 | 37,50 | 38,31 | 37,45 | 38,30 | 477.700 | | 2007-05-10 | 00:00:00 | 37,52 | 38,15 | 36,73 | 36,79 | 751.000 | | 2007-05-11 | 00:00:00 | 37,21 | 37,93 | 36,84 | 37,35 | 571.300 | | 2007-05-14 | 00:00:00 | 37,02 | 37,80 | 35,05 | 36,21 | 951.000 | | 2007-05-15 | 00:00:00 | 35,79 | 37,07 | 35,73 | 36,15 | 634.800 | | 2007-05-16 | 00:00:00 | 36,00 | 36,42 | 35,14 | 36,05 | 673.600 | | 2007-05-17 | 00:00:00 | 35,44 | 36,26 | 35,24 | 36,08 | 533.900 | | 2007-05-18 | 00:00:00 | 36,26 | 37,43 | 36,21 | 36,86 | 638.000 | | 2007-05-21 | 00:00:00 | 36,50 | 38,68 | 36,50 | 38,38 | 610.000 | | 2007-05-22 | 00:00:00 | 38,70 | 38,92 | 37,75 | 37,82 | 701.300 | | 2007-05-23 | 00:00:00 | 38,29 | 39,36 | 38,00 | 38,34 | 692.300 | | 2007-05-24 | 00:00:00 | 38,06 | 38,46 | 35,81 | 36,10 | 1.093.300 | | 2007-05-25 | 00:00:00 | 36,62 | 37,13 | 36,15 | 36,67 | 637.200 | | 2007-05-29 | 00:00:00 | 36,75 | 37,35 | 35,80 | 36,10 | 837.500 | | 2007-05-30 | 00:00:00 | 35,50 | 36,64 | 35,45 | 36,33 | 679.800 | | 2007-05-31 | 00:00:00 | 37,04 | 37,90 | 36,87 | 37,77 | 704.100 | | 2007-06-01 | 00:00:00 | 38,20 | 38,91 | 37,85 | 38,21 | 728.200 | | 2007-06-04 | 00:00:00 | 38,21 | 38,98 | 38,00 | 38,50 | 661.000 | | 2007-06-05 | 00:00:00 | 38,42 | 38,78 | 37,92 | 38,16 | 499.100 | | 2007-06-06 | 00:00:00 | 37,90 | 38,14 | 37,00 | 37,60 | 568.200 | | 2007-06-07 | 00:00:00 | 37,61 | 38,03 | 36,23 | 36,59 | 739.600 | | 2007-06-08 | 00:00:00 | 36,15 | 37,05 | 35,90 | 36,57 | 687.500 | | 2007-06-11 | 00:00:00 | 36,58 | 37,25 | 36,25 | 36,48 | 457.000 | | 2007-06-12 | 00:00:00 | 36,12 | 36,27 | 35,03 | 35,06 | 844.000 | | 2007-06-13 | 00:00:00 | 35,26 | 36,09 | 35,06 | 36,09 | 603.300 | | 2007-06-14 | 00:00:00 | 36,23 | 37,10 | 36,13 | 36,28 | 633.600 | | 2007-06-15 | 00:00:00 | 36,85 | 37,15 | 36,57 | 37,13 | 582.500 | | 2007-06-18 | 00:00:00 | 37,30 | 37,48 | 36,92 | 37,05 | 405.400 | | 2007-06-19 | 00:00:00 | 36,70 | 37,40 | 36,70 | 37,31 | 404.900 | | 2007-06-20 | 00:00:00 | 36,90 | 37,26 | 36,13 | 36,16 | 533.200 | | 2007-06-21 | 00:00:00 | 36,30 | 36,50 | 35,50 | 36,37 | 441.300 | | 2007-06-22 | 00:00:00 | 36,40 | 36,53 | 35,55 | 35,74 | 505.400 | | 2007-06-25 | 00:00:00 | 35,05 | 36,14 | 34,54 | 34,89 | 803.000 | | 2007-06-26 | 00:00:00 | 34,61 | 34,80 | 33,25 | 33,36 | 1.456.800 | | 2007-06-27 | 00:00:00 | 33,31 | 34,19 | 33,07 | 34,04 | 1.059.800 | | 2007-06-28 | 00:00:00 | 34,32 | 34,79 | 33,87 | 34,04 | 783.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
