(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-07 | 00:00:00 | 27,74 | 28,27 | 27,55 | 27,85 | 493.600 | | 2008-08-08 | 00:00:00 | 27,01 | 27,62 | 25,76 | 26,04 | 904.700 | | 2008-08-11 | 00:00:00 | 25,69 | 26,25 | 24,61 | 24,80 | 934.500 | | 2008-08-12 | 00:00:00 | 24,65 | 25,37 | 24,54 | 24,92 | 670.900 | | 2008-08-13 | 00:00:00 | 24,75 | 26,42 | 24,47 | 26,23 | 828.500 | | 2008-08-14 | 00:00:00 | 26,61 | 26,65 | 24,88 | 25,15 | 678.200 | | 2008-08-15 | 00:00:00 | 23,96 | 25,15 | 23,70 | 23,74 | 874.700 | | 2008-08-18 | 00:00:00 | 24,00 | 25,16 | 23,81 | 24,00 | 617.400 | | 2008-08-19 | 00:00:00 | 23,77 | 25,16 | 23,56 | 24,93 | 543.400 | | 2008-08-20 | 00:00:00 | 24,74 | 25,22 | 24,06 | 24,42 | 697.600 | | 2008-08-21 | 00:00:00 | 25,66 | 27,93 | 24,94 | 27,69 | 1.009.200 | | 2008-08-22 | 00:00:00 | 27,29 | 27,71 | 26,13 | 26,55 | 653.800 | | 2008-08-25 | 00:00:00 | 26,55 | 26,75 | 25,05 | 25,30 | 594.400 | | 2008-08-26 | 00:00:00 | 25,40 | 25,56 | 24,87 | 25,03 | 544.000 | | 2008-08-27 | 00:00:00 | 25,29 | 25,80 | 25,11 | 25,47 | 289.400 | | 2008-08-28 | 00:00:00 | 25,84 | 26,04 | 24,83 | 25,49 | 388.500 | | 2008-08-29 | 00:00:00 | 25,51 | 25,79 | 25,04 | 25,14 | 225.400 | | 2008-09-02 | 00:00:00 | 23,85 | 24,24 | 22,92 | 23,09 | 963.600 | | 2008-09-03 | 00:00:00 | 23,00 | 23,21 | 21,23 | 21,79 | 1.076.300 | | 2008-09-04 | 00:00:00 | 21,79 | 21,96 | 20,44 | 20,67 | 954.100 | | 2008-09-05 | 00:00:00 | 20,70 | 20,98 | 19,10 | 19,72 | 1.393.700 | | 2008-09-08 | 00:00:00 | 20,22 | 20,35 | 19,15 | 19,23 | 1.225.300 | | 2008-09-09 | 00:00:00 | 18,76 | 18,86 | 15,67 | 15,98 | 2.831.800 | | 2008-09-10 | 00:00:00 | 15,96 | 16,39 | 15,07 | 16,18 | 2.685.400 | | 2008-09-11 | 00:00:00 | 15,68 | 16,15 | 14,77 | 15,88 | 1.418.400 | | 2008-09-12 | 00:00:00 | 16,42 | 17,32 | 15,76 | 17,14 | 1.458.300 | | 2008-09-15 | 00:00:00 | 16,95 | 16,95 | 15,85 | 16,08 | 1.097.200 | | 2008-09-16 | 00:00:00 | 15,25 | 15,43 | 14,40 | 15,02 | 1.762.000 | | 2008-09-17 | 00:00:00 | 15,10 | 19,17 | 14,68 | 18,09 | 3.144.900 | | 2008-09-18 | 00:00:00 | 20,15 | 20,16 | 17,68 | 18,37 | 2.892.500 | | 2008-09-19 | 00:00:00 | 18,52 | 19,60 | 18,40 | 19,28 | 1.856.600 | | 2008-09-22 | 00:00:00 | 20,40 | 23,64 | 19,71 | 22,90 | 1.875.000 | | 2008-09-23 | 00:00:00 | 23,00 | 23,17 | 21,44 | 21,80 | 1.162.600 | | 2008-09-24 | 00:00:00 | 22,10 | 22,45 | 20,91 | 21,23 | 858.000 | | 2008-09-25 | 00:00:00 | 21,46 | 21,58 | 20,27 | 20,44 | 704.900 | | 2008-09-26 | 00:00:00 | 20,67 | 21,35 | 18,70 | 19,09 | 1.082.200 | | 2008-09-29 | 00:00:00 | 18,51 | 19,06 | 16,83 | 17,05 | 1.183.900 | | 2008-09-30 | 00:00:00 | 16,83 | 16,92 | 16,00 | 16,53 | 889.600 | | 2008-10-01 | 00:00:00 | 16,99 | 17,85 | 16,40 | 16,57 | 778.200 | | 2008-10-02 | 00:00:00 | 16,24 | 16,37 | 13,71 | 13,78 | 1.155.100 | | 2008-10-03 | 00:00:00 | 13,85 | 15,30 | 13,61 | 13,89 | 1.037.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
