(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 | | 2009-03-27 | 00:00:00 | 17,00 | 17,13 | 16,29 | 16,54 | 914.100 | | 2009-03-30 | 00:00:00 | 16,04 | 16,68 | 16,00 | 16,12 | 954.600 | | 2009-03-31 | 00:00:00 | 16,29 | 16,52 | 15,77 | 16,12 | 860.400 | | 2009-04-01 | 00:00:00 | 16,15 | 16,73 | 16,15 | 16,70 | 642.400 | | 2009-04-02 | 00:00:00 | 16,60 | 16,60 | 16,13 | 16,20 | 1.045.500 | | 2009-04-03 | 00:00:00 | 16,28 | 16,36 | 15,61 | 15,81 | 1.074.300 | | 2009-04-06 | 00:00:00 | 15,39 | 15,72 | 15,10 | 15,43 | 793.600 | | 2009-04-07 | 00:00:00 | 15,51 | 16,59 | 15,50 | 15,96 | 986.700 | | 2009-04-08 | 00:00:00 | 16,49 | 16,50 | 15,68 | 16,24 | 845.400 | | 2009-04-09 | 00:00:00 | 16,35 | 16,40 | 16,03 | 16,11 | 863.300 | | 2009-04-13 | 00:00:00 | 16,71 | 17,05 | 16,65 | 16,72 | 669.800 | | 2009-04-14 | 00:00:00 | 16,64 | 16,93 | 16,36 | 16,39 | 593.400 | | 2009-04-15 | 00:00:00 | 16,37 | 16,69 | 16,00 | 16,26 | 680.600 | | 2009-04-16 | 00:00:00 | 16,10 | 16,40 | 15,70 | 15,92 | 827.900 | | 2009-04-17 | 00:00:00 | 15,92 | 15,92 | 15,22 | 15,36 | 705.500 | | 2009-04-20 | 00:00:00 | 15,50 | 16,07 | 15,44 | 15,52 | 667.000 | | 2009-04-21 | 00:00:00 | 15,50 | 15,77 | 14,75 | 14,96 | 725.300 | | 2009-04-22 | 00:00:00 | 15,03 | 15,70 | 14,99 | 15,26 | 1.010.700 | | 2009-04-23 | 00:00:00 | 15,50 | 16,70 | 15,26 | 16,10 | 1.047.600 | | 2009-04-24 | 00:00:00 | 16,28 | 17,48 | 16,28 | 17,26 | 1.208.100 | | 2009-04-27 | 00:00:00 | 16,94 | 17,91 | 16,78 | 17,64 | 1.099.900 | | 2009-04-28 | 00:00:00 | 17,05 | 17,24 | 16,54 | 16,60 | 697.700 | | 2009-04-29 | 00:00:00 | 17,30 | 18,00 | 17,13 | 17,69 | 902.500 | | 2009-04-30 | 00:00:00 | 17,32 | 17,38 | 16,90 | 16,98 | 590.600 | | 2009-05-01 | 00:00:00 | 16,92 | 17,48 | 16,78 | 17,19 | 484.000 | | 2009-05-04 | 00:00:00 | 17,35 | 18,17 | 17,26 | 17,97 | 1.033.300 | | 2009-05-05 | 00:00:00 | 18,28 | 19,49 | 18,28 | 19,03 | 1.246.000 | | 2009-05-06 | 00:00:00 | 19,50 | 20,58 | 19,49 | 20,29 | 1.090.000 | | 2009-05-07 | 00:00:00 | 20,84 | 21,21 | 19,71 | 19,93 | 1.003.200 | | 2009-05-08 | 00:00:00 | 20,07 | 20,46 | 19,56 | 20,06 | 626.800 | | 2009-05-11 | 00:00:00 | 20,03 | 20,06 | 19,26 | 19,84 | 825.900 | | 2009-05-12 | 00:00:00 | 20,20 | 21,09 | 20,08 | 21,02 | 953.900 | | 2009-05-13 | 00:00:00 | 20,83 | 21,43 | 19,82 | 19,93 | 1.051.100 | | 2009-05-14 | 00:00:00 | 19,87 | 20,23 | 18,94 | 19,89 | 809.200 | | 2009-05-15 | 00:00:00 | 19,29 | 20,10 | 18,90 | 19,06 | 571.800 | | 2009-05-18 | 00:00:00 | 19,39 | 19,46 | 18,62 | 19,38 | 685.400 | | 2009-05-19 | 00:00:00 | 19,90 | 21,30 | 19,39 | 20,86 | 1.043.100 | | 2009-05-20 | 00:00:00 | 21,39 | 22,80 | 21,23 | 22,00 | 1.343.800 | | 2009-05-21 | 00:00:00 | 22,20 | 22,29 | 21,25 | 22,17 | 951.300 | | 2009-05-22 | 00:00:00 | 22,38 | 22,83 | 21,71 | 21,73 | 987.200 | | 2009-05-26 | 00:00:00 | 21,19 | 21,30 | 20,51 | 20,82 | 1.182.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
