(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-22 | 00:00:00 | 35,58 | 36,62 | 35,13 | 36,31 | 850.000 | | 2007-10-23 | 00:00:00 | 36,65 | 37,40 | 36,28 | 37,34 | 438.400 | | 2007-10-24 | 00:00:00 | 37,54 | 37,62 | 36,28 | 37,51 | 377.600 | | 2007-10-25 | 00:00:00 | 37,90 | 38,68 | 37,70 | 38,56 | 522.200 | | 2007-10-26 | 00:00:00 | 39,45 | 40,24 | 39,19 | 39,90 | 595.600 | | 2007-10-29 | 00:00:00 | 40,67 | 42,00 | 40,49 | 41,88 | 937.000 | | 2007-10-30 | 00:00:00 | 40,89 | 41,47 | 40,88 | 41,15 | 638.500 | | 2007-10-31 | 00:00:00 | 41,78 | 42,74 | 41,00 | 42,46 | 826.600 | | 2007-11-01 | 00:00:00 | 42,19 | 42,38 | 41,17 | 41,42 | 623.200 | | 2007-11-02 | 00:00:00 | 41,86 | 42,95 | 41,51 | 42,69 | 774.500 | | 2007-11-05 | 00:00:00 | 42,90 | 43,00 | 41,90 | 42,67 | 738.000 | | 2007-11-06 | 00:00:00 | 44,03 | 46,03 | 43,85 | 45,70 | 1.080.700 | | 2007-11-07 | 00:00:00 | 47,71 | 48,16 | 44,52 | 44,99 | 1.426.800 | | 2007-11-08 | 00:00:00 | 45,86 | 46,50 | 42,93 | 44,98 | 1.031.200 | | 2007-11-09 | 00:00:00 | 44,30 | 44,51 | 43,02 | 43,12 | 725.600 | | 2007-11-12 | 00:00:00 | 41,17 | 41,74 | 39,40 | 39,76 | 1.281.900 | | 2007-11-13 | 00:00:00 | 40,26 | 41,15 | 39,60 | 40,58 | 832.400 | | 2007-11-14 | 00:00:00 | 41,76 | 42,36 | 40,60 | 40,74 | 758.400 | | 2007-11-15 | 00:00:00 | 39,58 | 40,00 | 38,35 | 39,07 | 868.400 | | 2007-11-16 | 00:00:00 | 39,41 | 40,64 | 38,91 | 40,47 | 1.024.900 | | 2007-11-19 | 00:00:00 | 40,15 | 40,65 | 38,51 | 38,62 | 851.200 | | 2007-11-20 | 00:00:00 | 39,30 | 40,41 | 38,52 | 39,99 | 955.500 | | 2007-11-21 | 00:00:00 | 40,52 | 40,52 | 37,82 | 38,87 | 651.200 | | 2007-11-23 | 00:00:00 | 39,30 | 40,59 | 39,07 | 40,57 | 396.900 | | 2007-11-26 | 00:00:00 | 40,70 | 40,94 | 37,84 | 37,90 | 883.900 | | 2007-11-27 | 00:00:00 | 37,59 | 37,73 | 35,92 | 36,44 | 1.536.600 | | 2007-11-28 | 00:00:00 | 36,49 | 37,62 | 36,14 | 37,55 | 855.600 | | 2007-11-29 | 00:00:00 | 37,09 | 37,59 | 36,32 | 36,72 | 536.200 | | 2007-11-30 | 00:00:00 | 36,00 | 36,58 | 35,09 | 36,25 | 950.400 | | 2007-12-03 | 00:00:00 | 35,93 | 38,43 | 35,85 | 37,40 | 874.000 | | 2007-12-04 | 00:00:00 | 37,65 | 37,90 | 36,16 | 36,40 | 664.100 | | 2007-12-05 | 00:00:00 | 36,14 | 36,75 | 36,00 | 36,45 | 486.800 | | 2007-12-06 | 00:00:00 | 36,20 | 39,46 | 36,06 | 39,39 | 917.100 | | 2007-12-07 | 00:00:00 | 39,35 | 39,37 | 38,39 | 39,17 | 693.000 | | 2007-12-10 | 00:00:00 | 39,49 | 40,00 | 38,67 | 38,74 | 494.800 | | 2007-12-11 | 00:00:00 | 38,43 | 39,45 | 37,08 | 37,18 | 624.900 | | 2007-12-12 | 00:00:00 | 38,15 | 38,55 | 36,83 | 37,30 | 512.300 | | 2007-12-13 | 00:00:00 | 36,90 | 37,22 | 34,52 | 35,50 | 1.078.000 | | 2007-12-14 | 00:00:00 | 34,70 | 35,64 | 33,62 | 33,89 | 753.700 | | 2007-12-17 | 00:00:00 | 33,31 | 33,91 | 32,51 | 32,88 | 734.700 | | 2007-12-18 | 00:00:00 | 33,43 | 34,04 | 32,73 | 33,66 | 567.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
