(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 | | 2007-06-28 | 00:00:00 | 34,32 | 34,79 | 33,87 | 34,04 | 783.800 | | 2007-06-29 | 00:00:00 | 34,18 | 34,74 | 34,03 | 34,37 | 591.700 | | 2007-07-02 | 00:00:00 | 34,52 | 35,08 | 34,52 | 34,94 | 510.400 | | 2007-07-03 | 00:00:00 | 34,99 | 35,06 | 34,23 | 34,25 | 372.800 | | 2007-07-05 | 00:00:00 | 34,21 | 34,84 | 33,95 | 34,78 | 598.400 | | 2007-07-06 | 00:00:00 | 34,74 | 36,31 | 34,63 | 36,01 | 696.000 | | 2007-07-09 | 00:00:00 | 36,40 | 37,25 | 36,37 | 36,85 | 916.300 | | 2007-07-10 | 00:00:00 | 37,05 | 37,25 | 36,15 | 36,18 | 656.700 | | 2007-07-11 | 00:00:00 | 36,44 | 36,77 | 36,10 | 36,53 | 514.300 | | 2007-07-12 | 00:00:00 | 36,90 | 37,94 | 36,80 | 37,85 | 709.900 | | 2007-07-13 | 00:00:00 | 37,80 | 38,25 | 37,06 | 37,53 | 451.600 | | 2007-07-16 | 00:00:00 | 37,71 | 37,71 | 36,40 | 36,83 | 573.200 | | 2007-07-17 | 00:00:00 | 36,42 | 37,19 | 36,16 | 36,30 | 495.000 | | 2007-07-18 | 00:00:00 | 36,08 | 37,53 | 36,04 | 37,53 | 590.800 | | 2007-07-19 | 00:00:00 | 37,79 | 38,45 | 37,36 | 38,28 | 797.100 | | 2007-07-20 | 00:00:00 | 38,43 | 38,70 | 37,80 | 38,26 | 676.700 | | 2007-07-23 | 00:00:00 | 38,37 | 38,57 | 37,83 | 38,03 | 360.600 | | 2007-07-24 | 00:00:00 | 38,30 | 38,59 | 36,83 | 37,09 | 574.300 | | 2007-07-25 | 00:00:00 | 36,72 | 36,97 | 35,28 | 36,19 | 726.700 | | 2007-07-26 | 00:00:00 | 35,51 | 35,60 | 33,75 | 34,61 | 898.300 | | 2007-07-27 | 00:00:00 | 34,30 | 34,88 | 33,58 | 33,92 | 619.700 | | 2007-07-30 | 00:00:00 | 33,72 | 35,24 | 33,72 | 35,03 | 538.300 | | 2007-07-31 | 00:00:00 | 35,44 | 36,05 | 34,43 | 34,57 | 658.500 | | 2007-08-01 | 00:00:00 | 34,09 | 34,56 | 33,04 | 33,87 | 894.200 | | 2007-08-02 | 00:00:00 | 33,95 | 34,58 | 33,68 | 34,32 | 546.900 | | 2007-08-03 | 00:00:00 | 34,67 | 35,88 | 34,28 | 35,49 | 876.000 | | 2007-08-06 | 00:00:00 | 35,33 | 35,91 | 34,41 | 35,74 | 792.300 | | 2007-08-07 | 00:00:00 | 35,43 | 37,23 | 35,02 | 36,92 | 1.002.700 | | 2007-08-08 | 00:00:00 | 37,49 | 38,71 | 37,19 | 37,64 | 1.022.200 | | 2007-08-09 | 00:00:00 | 37,00 | 37,97 | 36,22 | 37,09 | 1.061.400 | | 2007-08-10 | 00:00:00 | 35,58 | 38,15 | 35,58 | 36,69 | 944.600 | | 2007-08-13 | 00:00:00 | 36,65 | 36,89 | 35,50 | 35,80 | 593.800 | | 2007-08-14 | 00:00:00 | 35,53 | 35,82 | 34,18 | 34,30 | 813.600 | | 2007-08-15 | 00:00:00 | 34,00 | 34,36 | 30,99 | 31,12 | 1.419.400 | | 2007-08-16 | 00:00:00 | 29,36 | 29,80 | 25,74 | 28,36 | 2.742.300 | | 2007-08-17 | 00:00:00 | 30,03 | 31,48 | 28,44 | 28,62 | 1.341.000 | | 2007-08-20 | 00:00:00 | 29,00 | 29,25 | 28,05 | 28,43 | 957.800 | | 2007-08-21 | 00:00:00 | 28,07 | 28,86 | 28,00 | 28,47 | 512.000 | | 2007-08-22 | 00:00:00 | 28,99 | 30,88 | 28,89 | 30,62 | 1.301.000 | | 2007-08-23 | 00:00:00 | 31,00 | 31,23 | 28,65 | 28,81 | 1.177.800 | | 2007-08-24 | 00:00:00 | 28,38 | 29,88 | 28,15 | 29,54 | 644.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
