(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 | | 2007-12-18 | 00:00:00 | 33,43 | 34,04 | 32,73 | 33,66 | 567.000 | | 2007-12-19 | 00:00:00 | 33,75 | 33,90 | 32,89 | 33,00 | 518.100 | | 2007-12-20 | 00:00:00 | 33,56 | 33,63 | 32,70 | 33,50 | 382.400 | | 2007-12-21 | 00:00:00 | 34,57 | 35,81 | 34,32 | 35,81 | 802.900 | | 2007-12-24 | 00:00:00 | 36,67 | 36,67 | 35,16 | 35,30 | 243.600 | | 2007-12-26 | 00:00:00 | 35,30 | 36,92 | 35,30 | 36,55 | 357.900 | | 2007-12-27 | 00:00:00 | 36,94 | 36,99 | 36,09 | 36,25 | 581.500 | | 2007-12-28 | 00:00:00 | 36,57 | 37,81 | 36,57 | 37,40 | 463.900 | | 2007-12-31 | 00:00:00 | 37,40 | 37,59 | 36,24 | 36,53 | 349.500 | | 2008-01-02 | 00:00:00 | 36,99 | 39,72 | 36,91 | 39,50 | 979.400 | | 2008-01-03 | 00:00:00 | 39,54 | 40,72 | 39,02 | 40,21 | 1.014.400 | | 2008-01-04 | 00:00:00 | 39,61 | 39,78 | 37,51 | 37,68 | 1.030.200 | | 2008-01-07 | 00:00:00 | 37,35 | 37,61 | 35,10 | 35,26 | 1.114.600 | | 2008-01-08 | 00:00:00 | 36,22 | 38,62 | 36,22 | 37,25 | 1.107.600 | | 2008-01-09 | 00:00:00 | 37,20 | 37,20 | 35,65 | 36,60 | 1.024.300 | | 2008-01-10 | 00:00:00 | 35,81 | 38,26 | 35,81 | 37,64 | 778.400 | | 2008-01-11 | 00:00:00 | 37,47 | 38,13 | 36,75 | 37,16 | 1.099.700 | | 2008-01-14 | 00:00:00 | 38,94 | 39,50 | 37,67 | 39,34 | 1.018.700 | | 2008-01-15 | 00:00:00 | 39,18 | 39,44 | 36,51 | 36,76 | 1.075.500 | | 2008-01-16 | 00:00:00 | 35,67 | 36,12 | 33,73 | 35,25 | 1.311.500 | | 2008-01-17 | 00:00:00 | 35,86 | 36,46 | 33,64 | 33,70 | 999.700 | | 2008-01-18 | 00:00:00 | 34,00 | 34,73 | 32,59 | 33,61 | 1.468.300 | | 2008-01-22 | 00:00:00 | 30,37 | 34,19 | 29,79 | 33,67 | 1.357.100 | | 2008-01-23 | 00:00:00 | 31,81 | 34,35 | 31,60 | 34,31 | 1.172.700 | | 2008-01-24 | 00:00:00 | 35,58 | 36,26 | 34,94 | 35,64 | 845.800 | | 2008-01-25 | 00:00:00 | 37,05 | 37,05 | 35,00 | 35,28 | 761.200 | | 2008-01-28 | 00:00:00 | 35,42 | 35,90 | 34,80 | 35,55 | 626.200 | | 2008-01-29 | 00:00:00 | 35,78 | 35,87 | 34,76 | 34,93 | 554.600 | | 2008-01-30 | 00:00:00 | 34,86 | 35,99 | 34,42 | 35,10 | 710.600 | | 2008-01-31 | 00:00:00 | 34,55 | 35,29 | 34,30 | 34,79 | 667.800 | | 2008-02-01 | 00:00:00 | 35,14 | 35,82 | 34,40 | 35,42 | 766.100 | | 2008-02-04 | 00:00:00 | 35,00 | 35,30 | 33,69 | 33,75 | 756.300 | | 2008-02-05 | 00:00:00 | 32,86 | 33,67 | 32,72 | 33,09 | 655.000 | | 2008-02-06 | 00:00:00 | 33,72 | 34,17 | 32,79 | 33,12 | 580.400 | | 2008-02-07 | 00:00:00 | 32,64 | 33,28 | 31,89 | 32,03 | 870.900 | | 2008-02-08 | 00:00:00 | 32,03 | 33,96 | 32,03 | 33,80 | 670.900 | | 2008-02-11 | 00:00:00 | 34,06 | 34,47 | 32,75 | 33,95 | 632.800 | | 2008-02-12 | 00:00:00 | 33,84 | 33,99 | 31,52 | 31,81 | 971.400 | | 2008-02-13 | 00:00:00 | 32,34 | 33,91 | 32,00 | 33,80 | 827.500 | | 2008-02-14 | 00:00:00 | 34,00 | 34,09 | 32,70 | 33,04 | 565.900 | | 2008-02-15 | 00:00:00 | 32,92 | 33,75 | 32,50 | 32,70 | 432.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
