(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 | | 2009-01-29 | 00:00:00 | 19,13 | 20,48 | 18,63 | 20,29 | 1.073.600 | | 2009-01-30 | 00:00:00 | 20,78 | 20,81 | 19,42 | 19,93 | 1.235.500 | | 2009-02-02 | 00:00:00 | 19,59 | 19,87 | 18,41 | 19,13 | 1.230.800 | | 2009-02-03 | 00:00:00 | 19,42 | 20,20 | 19,30 | 20,07 | 1.574.600 | | 2009-02-04 | 00:00:00 | 20,26 | 20,90 | 19,83 | 20,25 | 1.416.800 | | 2009-02-05 | 00:00:00 | 20,56 | 20,67 | 20,03 | 20,41 | 1.410.200 | | 2009-02-06 | 00:00:00 | 20,45 | 20,72 | 20,14 | 20,52 | 1.119.700 | | 2009-02-09 | 00:00:00 | 20,28 | 21,17 | 20,03 | 20,41 | 899.200 | | 2009-02-10 | 00:00:00 | 20,88 | 21,09 | 19,36 | 19,69 | 792.600 | | 2009-02-11 | 00:00:00 | 19,66 | 20,71 | 19,49 | 20,42 | 1.447.200 | | 2009-02-12 | 00:00:00 | 20,17 | 20,40 | 19,31 | 19,94 | 872.300 | | 2009-02-13 | 00:00:00 | 19,41 | 19,94 | 19,19 | 19,78 | 621.200 | | 2009-02-17 | 00:00:00 | 20,25 | 20,64 | 19,87 | 19,90 | 1.127.500 | | 2009-02-18 | 00:00:00 | 20,06 | 20,18 | 19,35 | 19,57 | 1.012.200 | | 2009-02-19 | 00:00:00 | 19,43 | 19,66 | 18,30 | 18,66 | 1.006.700 | | 2009-02-20 | 00:00:00 | 19,17 | 19,42 | 18,76 | 18,96 | 1.214.700 | | 2009-02-23 | 00:00:00 | 18,95 | 19,07 | 18,15 | 18,82 | 1.198.500 | | 2009-02-24 | 00:00:00 | 17,36 | 17,49 | 15,47 | 15,78 | 4.608.700 | | 2009-02-25 | 00:00:00 | 15,69 | 16,50 | 15,49 | 15,50 | 1.220.200 | | 2009-02-26 | 00:00:00 | 15,70 | 15,91 | 14,95 | 15,42 | 1.092.200 | | 2009-02-27 | 00:00:00 | 15,87 | 16,16 | 14,84 | 15,09 | 1.045.800 | | 2009-03-02 | 00:00:00 | 14,95 | 15,40 | 13,44 | 13,88 | 1.376.100 | | 2009-03-03 | 00:00:00 | 13,60 | 13,76 | 12,74 | 12,94 | 2.005.200 | | 2009-03-04 | 00:00:00 | 13,57 | 13,70 | 13,16 | 13,38 | 1.200.700 | | 2009-03-05 | 00:00:00 | 13,51 | 14,35 | 13,44 | 14,23 | 836.100 | | 2009-03-06 | 00:00:00 | 14,69 | 15,06 | 13,67 | 13,82 | 1.072.500 | | 2009-03-09 | 00:00:00 | 13,79 | 13,86 | 12,67 | 12,68 | 1.105.300 | | 2009-03-10 | 00:00:00 | 12,20 | 12,68 | 11,65 | 12,04 | 1.675.100 | | 2009-03-11 | 00:00:00 | 12,13 | 12,73 | 12,10 | 12,28 | 936.300 | | 2009-03-12 | 00:00:00 | 12,33 | 13,13 | 12,26 | 12,90 | 985.900 | | 2009-03-13 | 00:00:00 | 13,44 | 14,01 | 13,18 | 13,91 | 781.300 | | 2009-03-16 | 00:00:00 | 13,82 | 13,82 | 13,15 | 13,21 | 672.700 | | 2009-03-17 | 00:00:00 | 13,13 | 13,31 | 12,75 | 12,93 | 470.800 | | 2009-03-18 | 00:00:00 | 12,80 | 14,40 | 12,05 | 14,35 | 1.475.800 | | 2009-03-19 | 00:00:00 | 14,99 | 16,33 | 14,85 | 15,69 | 3.131.500 | | 2009-03-20 | 00:00:00 | 15,80 | 15,80 | 14,98 | 15,28 | 2.568.300 | | 2009-03-23 | 00:00:00 | 15,86 | 16,94 | 15,65 | 16,62 | 2.286.700 | | 2009-03-24 | 00:00:00 | 16,31 | 16,99 | 15,96 | 16,71 | 1.291.000 | | 2009-03-25 | 00:00:00 | 16,80 | 17,65 | 16,42 | 17,35 | 1.408.700 | | 2009-03-26 | 00:00:00 | 17,89 | 17,90 | 17,38 | 17,62 | 773.000 | | 2009-03-27 | 00:00:00 | 17,00 | 17,13 | 16,29 | 16,54 | 914.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
