(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 | | 2009-05-26 | 00:00:00 | 21,19 | 21,30 | 20,51 | 20,82 | 1.182.800 | | 2009-05-27 | 00:00:00 | 20,95 | 21,68 | 20,30 | 20,77 | 976.000 | | 2009-05-28 | 00:00:00 | 21,13 | 23,57 | 21,13 | 23,21 | 2.074.600 | | 2009-05-29 | 00:00:00 | 24,10 | 24,66 | 23,54 | 23,89 | 1.691.300 | | 2009-06-01 | 00:00:00 | 24,07 | 25,60 | 24,04 | 24,30 | 2.020.600 | | 2009-06-02 | 00:00:00 | 24,52 | 25,18 | 24,12 | 24,67 | 1.377.100 | | 2009-06-03 | 00:00:00 | 24,25 | 24,45 | 22,45 | 23,04 | 1.748.200 | | 2009-06-04 | 00:00:00 | 23,36 | 24,22 | 23,20 | 23,97 | 983.600 | | 2009-06-05 | 00:00:00 | 23,35 | 24,40 | 22,15 | 22,36 | 1.359.800 | | 2009-06-08 | 00:00:00 | 21,80 | 22,16 | 20,55 | 22,13 | 1.869.100 | | 2009-06-09 | 00:00:00 | 22,47 | 22,80 | 21,96 | 22,59 | 1.236.600 | | 2009-06-10 | 00:00:00 | 23,01 | 23,05 | 22,31 | 22,75 | 916.500 | | 2009-06-11 | 00:00:00 | 22,75 | 23,40 | 22,11 | 22,81 | 773.400 | | 2009-06-12 | 00:00:00 | 22,00 | 22,33 | 21,40 | 21,95 | 626.100 | | 2009-06-15 | 00:00:00 | 21,51 | 21,62 | 19,77 | 19,92 | 1.352.800 | | 2009-06-16 | 00:00:00 | 20,46 | 20,82 | 19,28 | 19,62 | 1.025.400 | | 2009-06-17 | 00:00:00 | 19,50 | 19,59 | 18,86 | 19,22 | 1.103.300 | | 2009-06-18 | 00:00:00 | 19,10 | 19,20 | 18,05 | 18,13 | 1.880.700 | | 2009-06-19 | 00:00:00 | 18,31 | 19,25 | 18,31 | 18,92 | 2.878.600 | | 2009-06-22 | 00:00:00 | 18,35 | 18,35 | 17,41 | 17,56 | 1.501.500 | | 2009-06-23 | 00:00:00 | 17,43 | 18,23 | 17,07 | 17,99 | 1.137.900 | | 2009-06-24 | 00:00:00 | 18,74 | 19,13 | 18,45 | 18,65 | 1.073.600 | | 2009-06-25 | 00:00:00 | 18,84 | 19,68 | 18,75 | 19,65 | 943.000 | | 2009-06-26 | 00:00:00 | 20,00 | 20,20 | 19,21 | 19,52 | 963.100 | | 2009-06-29 | 00:00:00 | 19,54 | 19,67 | 18,97 | 19,16 | 711.800 | | 2009-06-30 | 00:00:00 | 19,33 | 19,42 | 18,52 | 18,75 | 608.000 | | 2009-07-01 | 00:00:00 | 19,09 | 19,59 | 19,00 | 19,07 | 698.500 | | 2009-07-02 | 00:00:00 | 18,48 | 18,94 | 18,31 | 18,79 | 693.100 | | 2009-07-06 | 00:00:00 | 18,21 | 18,37 | 17,72 | 18,20 | 737.400 | | 2009-07-07 | 00:00:00 | 18,04 | 18,71 | 17,85 | 17,91 | 761.700 | | 2009-07-08 | 00:00:00 | 17,75 | 17,85 | 16,52 | 16,89 | 1.117.200 | | 2009-07-09 | 00:00:00 | 17,00 | 18,12 | 17,00 | 17,46 | 1.078.700 | | 2009-07-10 | 00:00:00 | 17,36 | 17,62 | 16,78 | 16,94 | 857.600 | | 2009-07-13 | 00:00:00 | 16,94 | 17,75 | 16,31 | 17,73 | 989.100 | | 2009-07-14 | 00:00:00 | 17,91 | 18,16 | 17,71 | 17,93 | 825.000 | | 2009-07-15 | 00:00:00 | 18,78 | 19,09 | 18,45 | 18,62 | 1.053.400 | | 2009-07-16 | 00:00:00 | 18,67 | 18,92 | 18,35 | 18,76 | 725.300 | | 2009-07-17 | 00:00:00 | 18,83 | 19,30 | 18,70 | 19,15 | 593.200 | | 2009-07-20 | 00:00:00 | 19,80 | 20,19 | 19,75 | 20,02 | 866.000 | | 2009-07-21 | 00:00:00 | 20,26 | 20,47 | 19,05 | 19,53 | 803.400 | | 2009-07-22 | 00:00:00 | 19,22 | 19,94 | 19,03 | 19,45 | 648.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
