(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 | | 2000-10-17 | 00:00:00 | 1,23 | 1,25 | 1,19 | 1,22 | 32.100 | | 2000-10-18 | 00:00:00 | 1,22 | 1,31 | 1,19 | 1,28 | 84.800 | | 2000-10-19 | 00:00:00 | 1,28 | 1,28 | 1,19 | 1,25 | 33.900 | | 2000-10-20 | 00:00:00 | 1,22 | 1,28 | 1,19 | 1,19 | 82.500 | | 2000-10-23 | 00:00:00 | 1,19 | 1,25 | 1,19 | 1,25 | 36.300 | | 2000-10-24 | 00:00:00 | 1,19 | 1,25 | 1,19 | 1,22 | 30.000 | | 2000-10-25 | 00:00:00 | 1,22 | 1,25 | 1,22 | 1,25 | 28.400 | | 2000-10-26 | 00:00:00 | 1,22 | 1,25 | 1,19 | 1,19 | 47.500 | | 2000-10-27 | 00:00:00 | 1,19 | 1,22 | 1,16 | 1,16 | 71.500 | | 2000-10-30 | 00:00:00 | 1,16 | 1,25 | 1,12 | 1,19 | 79.300 | | 2000-10-31 | 00:00:00 | 1,19 | 1,22 | 1,16 | 1,16 | 13.600 | | 2000-11-01 | 00:00:00 | 1,16 | 1,25 | 1,16 | 1,25 | 29.800 | | 2000-11-02 | 00:00:00 | 1,25 | 1,25 | 1,19 | 1,19 | 43.500 | | 2000-11-03 | 00:00:00 | 1,22 | 1,31 | 1,22 | 1,31 | 38.000 | | 2000-11-06 | 00:00:00 | 1,30 | 1,31 | 1,22 | 1,28 | 124.600 | | 2000-11-07 | 00:00:00 | 1,23 | 1,28 | 1,22 | 1,28 | 36.900 | | 2000-11-08 | 00:00:00 | 1,25 | 1,31 | 1,22 | 1,31 | 104.000 | | 2000-11-09 | 00:00:00 | 1,28 | 1,31 | 1,25 | 1,31 | 58.600 | | 2000-11-10 | 00:00:00 | 1,30 | 1,31 | 1,25 | 1,25 | 31.900 | | 2000-11-13 | 00:00:00 | 1,28 | 1,31 | 1,25 | 1,25 | 73.500 | | 2000-11-14 | 00:00:00 | 1,25 | 1,38 | 1,25 | 1,28 | 104.000 | | 2000-11-15 | 00:00:00 | 1,30 | 1,31 | 1,25 | 1,31 | 80.800 | | 2000-11-16 | 00:00:00 | 1,28 | 1,31 | 1,25 | 1,28 | 37.200 | | 2000-11-17 | 00:00:00 | 1,25 | 1,34 | 1,25 | 1,31 | 96.900 | | 2000-11-20 | 00:00:00 | 1,30 | 1,38 | 1,28 | 1,38 | 69.700 | | 2000-11-21 | 00:00:00 | 1,38 | 1,41 | 1,31 | 1,38 | 59.400 | | 2000-11-22 | 00:00:00 | 1,38 | 1,38 | 1,31 | 1,38 | 39.900 | | 2000-11-24 | 00:00:00 | 1,38 | 1,38 | 1,31 | 1,31 | 73.100 | | 2000-11-27 | 00:00:00 | 1,34 | 1,44 | 1,34 | 1,41 | 121.900 | | 2000-11-28 | 00:00:00 | 1,41 | 1,41 | 1,38 | 1,41 | 54.000 | | 2000-11-29 | 00:00:00 | 1,39 | 1,39 | 1,25 | 1,38 | 124.700 | | 2000-11-30 | 00:00:00 | 1,31 | 1,38 | 1,25 | 1,25 | 94.900 | | 2000-12-01 | 00:00:00 | 1,38 | 1,38 | 1,28 | 1,28 | 51.000 | | 2000-12-04 | 00:00:00 | 1,30 | 1,38 | 1,28 | 1,28 | 157.100 | | 2000-12-05 | 00:00:00 | 1,38 | 1,38 | 1,25 | 1,30 | 123.100 | | 2000-12-06 | 00:00:00 | 1,28 | 1,31 | 1,28 | 1,31 | 84.900 | | 2000-12-07 | 00:00:00 | 1,31 | 1,34 | 1,25 | 1,31 | 44.300 | | 2000-12-08 | 00:00:00 | 1,30 | 1,34 | 1,25 | 1,31 | 37.800 | | 2000-12-11 | 00:00:00 | 1,34 | 1,34 | 1,28 | 1,31 | 46.600 | | 2000-12-12 | 00:00:00 | 1,28 | 1,34 | 1,28 | 1,28 | 56.200 | | 2000-12-13 | 00:00:00 | 1,28 | 1,34 | 1,25 | 1,28 | 31.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
