(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 | | 2008-12-01 | 00:00:00 | 9,00 | 9,81 | 8,60 | 8,66 | 794.500 | | 2008-12-02 | 00:00:00 | 9,05 | 9,35 | 8,46 | 8,80 | 758.800 | | 2008-12-03 | 00:00:00 | 8,71 | 9,17 | 8,21 | 8,86 | 797.600 | | 2008-12-04 | 00:00:00 | 8,76 | 9,27 | 8,12 | 8,35 | 615.200 | | 2008-12-05 | 00:00:00 | 8,18 | 8,33 | 7,61 | 8,30 | 848.300 | | 2008-12-08 | 00:00:00 | 9,15 | 9,47 | 8,77 | 8,98 | 850.500 | | 2008-12-09 | 00:00:00 | 8,96 | 9,28 | 8,70 | 9,05 | 923.900 | | 2008-12-10 | 00:00:00 | 9,63 | 10,62 | 9,56 | 10,31 | 1.381.700 | | 2008-12-11 | 00:00:00 | 10,80 | 11,66 | 10,33 | 10,61 | 1.396.400 | | 2008-12-12 | 00:00:00 | 10,19 | 11,33 | 10,17 | 11,27 | 836.900 | | 2008-12-15 | 00:00:00 | 11,69 | 12,73 | 11,46 | 12,59 | 1.362.000 | | 2008-12-16 | 00:00:00 | 12,61 | 14,30 | 12,54 | 14,14 | 1.423.700 | | 2008-12-17 | 00:00:00 | 14,49 | 15,55 | 14,05 | 14,09 | 1.545.200 | | 2008-12-18 | 00:00:00 | 14,10 | 14,63 | 13,11 | 13,68 | 1.373.800 | | 2008-12-19 | 00:00:00 | 13,15 | 14,29 | 13,05 | 14,05 | 1.484.000 | | 2008-12-22 | 00:00:00 | 14,88 | 15,00 | 13,20 | 13,65 | 722.300 | | 2008-12-23 | 00:00:00 | 13,97 | 14,17 | 13,31 | 13,86 | 624.500 | | 2008-12-24 | 00:00:00 | 13,73 | 13,96 | 13,33 | 13,71 | 184.000 | | 2008-12-26 | 00:00:00 | 13,83 | 15,10 | 13,69 | 14,96 | 374.600 | | 2008-12-29 | 00:00:00 | 15,75 | 16,38 | 15,27 | 15,71 | 841.000 | | 2008-12-30 | 00:00:00 | 15,72 | 15,74 | 14,75 | 15,33 | 504.700 | | 2008-12-31 | 00:00:00 | 15,28 | 16,08 | 15,01 | 15,94 | 690.300 | | 2009-01-02 | 00:00:00 | 15,84 | 17,30 | 15,83 | 17,11 | 1.017.000 | | 2009-01-05 | 00:00:00 | 15,70 | 16,78 | 15,64 | 16,15 | 1.136.500 | | 2009-01-06 | 00:00:00 | 16,10 | 18,57 | 15,90 | 17,56 | 1.875.900 | | 2009-01-07 | 00:00:00 | 16,97 | 17,80 | 16,14 | 16,38 | 1.597.500 | | 2009-01-08 | 00:00:00 | 16,72 | 18,48 | 16,72 | 18,32 | 1.582.800 | | 2009-01-09 | 00:00:00 | 18,36 | 18,89 | 17,54 | 17,98 | 1.534.900 | | 2009-01-12 | 00:00:00 | 17,00 | 17,16 | 16,05 | 16,48 | 1.382.100 | | 2009-01-13 | 00:00:00 | 16,02 | 17,05 | 15,75 | 16,51 | 1.220.600 | | 2009-01-14 | 00:00:00 | 16,00 | 16,37 | 14,79 | 15,38 | 1.112.300 | | 2009-01-15 | 00:00:00 | 15,50 | 16,83 | 14,53 | 16,78 | 1.308.000 | | 2009-01-16 | 00:00:00 | 17,50 | 17,93 | 16,53 | 17,82 | 1.463.300 | | 2009-01-20 | 00:00:00 | 17,60 | 18,90 | 17,07 | 17,69 | 2.084.200 | | 2009-01-21 | 00:00:00 | 17,77 | 18,50 | 16,96 | 18,47 | 1.163.300 | | 2009-01-22 | 00:00:00 | 18,03 | 19,58 | 17,99 | 19,08 | 1.356.300 | | 2009-01-23 | 00:00:00 | 19,56 | 20,70 | 19,35 | 20,27 | 1.400.400 | | 2009-01-26 | 00:00:00 | 20,88 | 21,00 | 19,14 | 19,54 | 1.721.800 | | 2009-01-27 | 00:00:00 | 19,52 | 19,77 | 18,47 | 18,97 | 1.429.900 | | 2009-01-28 | 00:00:00 | 19,15 | 19,93 | 18,82 | 19,10 | 1.534.700 | | 2009-01-29 | 00:00:00 | 19,13 | 20,48 | 18,63 | 20,29 | 1.073.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
