(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 | | 2008-10-03 | 00:00:00 | 13,85 | 15,30 | 13,61 | 13,89 | 1.037.000 | | 2008-10-06 | 00:00:00 | 14,19 | 14,26 | 11,03 | 12,31 | 1.655.100 | | 2008-10-07 | 00:00:00 | 13,26 | 14,04 | 11,80 | 12,06 | 1.490.900 | | 2008-10-08 | 00:00:00 | 12,23 | 13,50 | 11,71 | 13,33 | 1.579.300 | | 2008-10-09 | 00:00:00 | 13,39 | 13,78 | 12,27 | 12,41 | 1.189.500 | | 2008-10-10 | 00:00:00 | 11,77 | 12,25 | 9,17 | 10,35 | 2.322.200 | | 2008-10-13 | 00:00:00 | 10,57 | 11,23 | 10,15 | 11,09 | 1.209.100 | | 2008-10-14 | 00:00:00 | 11,60 | 12,05 | 11,17 | 11,50 | 1.489.200 | | 2008-10-15 | 00:00:00 | 11,17 | 11,38 | 9,95 | 10,17 | 1.108.000 | | 2008-10-16 | 00:00:00 | 9,59 | 9,96 | 8,25 | 9,01 | 1.526.100 | | 2008-10-17 | 00:00:00 | 8,68 | 9,00 | 8,30 | 8,34 | 1.742.400 | | 2008-10-20 | 00:00:00 | 8,73 | 9,91 | 8,56 | 9,82 | 984.300 | | 2008-10-21 | 00:00:00 | 9,68 | 9,68 | 8,80 | 8,83 | 1.078.500 | | 2008-10-22 | 00:00:00 | 8,52 | 8,52 | 6,97 | 7,14 | 1.502.400 | | 2008-10-23 | 00:00:00 | 6,82 | 7,55 | 6,29 | 6,51 | 2.110.600 | | 2008-10-24 | 00:00:00 | 5,35 | 7,48 | 5,35 | 6,72 | 1.732.300 | | 2008-10-27 | 00:00:00 | 6,75 | 6,92 | 6,10 | 6,19 | 1.079.500 | | 2008-10-28 | 00:00:00 | 6,31 | 6,64 | 5,83 | 6,31 | 1.252.400 | | 2008-10-29 | 00:00:00 | 6,95 | 8,65 | 6,77 | 8,32 | 1.922.900 | | 2008-10-30 | 00:00:00 | 9,06 | 9,06 | 8,02 | 8,67 | 1.183.900 | | 2008-10-31 | 00:00:00 | 8,59 | 8,86 | 8,31 | 8,45 | 798.200 | | 2008-11-03 | 00:00:00 | 8,65 | 9,19 | 8,51 | 8,62 | 782.100 | | 2008-11-04 | 00:00:00 | 9,25 | 10,60 | 9,16 | 10,51 | 1.428.200 | | 2008-11-05 | 00:00:00 | 10,99 | 11,38 | 10,10 | 10,36 | 1.239.800 | | 2008-11-06 | 00:00:00 | 10,64 | 11,15 | 8,87 | 8,99 | 1.282.700 | | 2008-11-07 | 00:00:00 | 9,60 | 10,07 | 8,81 | 9,11 | 823.400 | | 2008-11-10 | 00:00:00 | 9,90 | 11,00 | 9,76 | 10,30 | 1.404.700 | | 2008-11-11 | 00:00:00 | 9,59 | 9,97 | 8,60 | 9,27 | 939.300 | | 2008-11-12 | 00:00:00 | 8,89 | 9,18 | 8,00 | 8,04 | 910.900 | | 2008-11-13 | 00:00:00 | 8,13 | 8,96 | 7,14 | 8,96 | 1.210.500 | | 2008-11-14 | 00:00:00 | 9,19 | 9,75 | 8,88 | 9,06 | 1.313.300 | | 2008-11-17 | 00:00:00 | 8,94 | 8,94 | 8,02 | 8,14 | 1.056.400 | | 2008-11-18 | 00:00:00 | 8,05 | 8,48 | 7,73 | 7,99 | 965.400 | | 2008-11-19 | 00:00:00 | 8,06 | 8,83 | 7,25 | 7,26 | 1.109.300 | | 2008-11-20 | 00:00:00 | 7,25 | 7,40 | 6,51 | 6,66 | 1.163.700 | | 2008-11-21 | 00:00:00 | 7,45 | 8,29 | 7,21 | 8,25 | 1.511.200 | | 2008-11-24 | 00:00:00 | 9,11 | 9,87 | 8,84 | 8,95 | 1.615.800 | | 2008-11-25 | 00:00:00 | 9,24 | 9,28 | 8,50 | 9,01 | 947.400 | | 2008-11-26 | 00:00:00 | 8,81 | 10,30 | 8,75 | 10,19 | 1.276.700 | | 2008-11-28 | 00:00:00 | 10,01 | 10,48 | 9,76 | 10,25 | 370.400 | | 2008-12-01 | 00:00:00 | 9,00 | 9,81 | 8,60 | 8,66 | 794.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
