(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 | | 2000-08-21 | 00:00:00 | 1,22 | 1,25 | 1,19 | 1,25 | 23.500 | | 2000-08-22 | 00:00:00 | 1,19 | 1,25 | 1,16 | 1,22 | 39.000 | | 2000-08-23 | 00:00:00 | 1,19 | 1,25 | 1,16 | 1,19 | 67.300 | | 2000-08-24 | 00:00:00 | 1,19 | 1,25 | 1,16 | 1,25 | 61.400 | | 2000-08-25 | 00:00:00 | 1,22 | 1,25 | 1,22 | 1,22 | 64.500 | | 2000-08-28 | 00:00:00 | 1,23 | 1,25 | 1,22 | 1,25 | 1.051 | | 2000-08-29 | 00:00:00 | 1,25 | 1,28 | 1,22 | 1,28 | 938 | | 2000-08-30 | 00:00:00 | 1,27 | 1,31 | 1,25 | 1,31 | 127.900 | | 2000-08-31 | 00:00:00 | 1,30 | 1,31 | 1,19 | 1,28 | 208.000 | | 2000-09-01 | 00:00:00 | 1,25 | 1,34 | 1,25 | 1,31 | 144.500 | | 2000-09-05 | 00:00:00 | 1,28 | 1,34 | 1,25 | 1,25 | 65.800 | | 2000-09-06 | 00:00:00 | 1,30 | 1,31 | 1,25 | 1,31 | 60.200 | | 2000-09-07 | 00:00:00 | 1,27 | 1,31 | 1,25 | 1,31 | 65.600 | | 2000-09-08 | 00:00:00 | 1,25 | 1,31 | 1,25 | 1,31 | 14.000 | | 2000-09-11 | 00:00:00 | 1,25 | 1,31 | 1,25 | 1,31 | 75.600 | | 2000-09-12 | 00:00:00 | 1,28 | 1,31 | 1,25 | 1,28 | 61.300 | | 2000-09-13 | 00:00:00 | 1,31 | 1,31 | 1,25 | 1,31 | 32.300 | | 2000-09-14 | 00:00:00 | 1,30 | 1,31 | 1,25 | 1,25 | 116.500 | | 2000-09-15 | 00:00:00 | 1,27 | 1,28 | 1,22 | 1,25 | 79.200 | | 2000-09-18 | 00:00:00 | 1,28 | 1,31 | 1,25 | 1,28 | 50.000 | | 2000-09-19 | 00:00:00 | 1,27 | 1,31 | 1,25 | 1,28 | 47.500 | | 2000-09-20 | 00:00:00 | 1,28 | 1,31 | 1,28 | 1,31 | 28.400 | | 2000-09-21 | 00:00:00 | 1,30 | 1,34 | 1,25 | 1,31 | 185.100 | | 2000-09-22 | 00:00:00 | 1,33 | 1,34 | 1,31 | 1,34 | 70.500 | | 2000-09-25 | 00:00:00 | 1,38 | 1,41 | 1,34 | 1,38 | 79.000 | | 2000-09-26 | 00:00:00 | 1,38 | 1,38 | 1,34 | 1,34 | 42.200 | | 2000-09-27 | 00:00:00 | 1,34 | 1,34 | 1,31 | 1,31 | 31.300 | | 2000-09-28 | 00:00:00 | 1,33 | 1,34 | 1,25 | 1,28 | 64.200 | | 2000-09-29 | 00:00:00 | 1,27 | 1,31 | 1,25 | 1,31 | 84.200 | | 2000-10-02 | 00:00:00 | 1,28 | 1,31 | 1,25 | 1,25 | 43.600 | | 2000-10-03 | 00:00:00 | 1,28 | 1,31 | 1,22 | 1,22 | 81.000 | | 2000-10-04 | 00:00:00 | 1,28 | 1,28 | 1,22 | 1,22 | 71.600 | | 2000-10-05 | 00:00:00 | 1,25 | 1,28 | 1,22 | 1,22 | 14.400 | | 2000-10-06 | 00:00:00 | 1,23 | 1,28 | 1,22 | 1,28 | 59.000 | | 2000-10-09 | 00:00:00 | 1,25 | 1,31 | 1,25 | 1,31 | 80.600 | | 2000-10-10 | 00:00:00 | 1,31 | 1,31 | 1,25 | 1,28 | 58.400 | | 2000-10-11 | 00:00:00 | 1,27 | 1,28 | 1,22 | 1,25 | 52.100 | | 2000-10-12 | 00:00:00 | 1,25 | 1,31 | 1,25 | 1,31 | 92.200 | | 2000-10-13 | 00:00:00 | 1,22 | 1,31 | 1,20 | 1,28 | 81.100 | | 2000-10-16 | 00:00:00 | 1,28 | 1,28 | 1,22 | 1,22 | 53.800 | | 2000-10-17 | 00:00:00 | 1,23 | 1,25 | 1,19 | 1,22 | 32.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
