(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 1,28 | 1,34 | 1,25 | 1,28 | 31.600 | | 2000-12-14 | 00:00:00 | 1,25 | 1,31 | 1,25 | 1,25 | 29.300 | | 2000-12-15 | 00:00:00 | 1,25 | 1,38 | 1,25 | 1,38 | 90.400 | | 2000-12-18 | 00:00:00 | 1,34 | 1,38 | 1,31 | 1,31 | 38.800 | | 2000-12-19 | 00:00:00 | 1,33 | 1,34 | 1,28 | 1,31 | 88.600 | | 2000-12-20 | 00:00:00 | 1,34 | 1,38 | 1,31 | 1,31 | 130.800 | | 2000-12-21 | 00:00:00 | 1,33 | 1,34 | 1,28 | 1,28 | 73.000 | | 2000-12-22 | 00:00:00 | 1,30 | 1,34 | 1,28 | 1,28 | 128.100 | | 2000-12-26 | 00:00:00 | 1,31 | 1,34 | 1,28 | 1,28 | 89.600 | | 2000-12-27 | 00:00:00 | 1,27 | 1,31 | 1,25 | 1,31 | 69.500 | | 2000-12-28 | 00:00:00 | 1,28 | 1,31 | 1,25 | 1,31 | 73.400 | | 2000-12-29 | 00:00:00 | 1,31 | 1,44 | 1,25 | 1,34 | 237.900 | | 2001-01-02 | 00:00:00 | 1,36 | 1,38 | 1,28 | 1,28 | 29.700 | | 2001-01-03 | 00:00:00 | 1,34 | 1,38 | 1,31 | 1,31 | 45.400 | | 2001-01-04 | 00:00:00 | 1,34 | 1,38 | 1,28 | 1,28 | 117.200 | | 2001-01-05 | 00:00:00 | 1,28 | 1,38 | 1,28 | 1,28 | 88.400 | | 2001-01-08 | 00:00:00 | 1,33 | 1,38 | 1,31 | 1,38 | 33.200 | | 2001-01-09 | 00:00:00 | 1,31 | 1,38 | 1,31 | 1,34 | 42.800 | | 2001-01-10 | 00:00:00 | 1,34 | 1,38 | 1,31 | 1,31 | 84.800 | | 2001-01-11 | 00:00:00 | 1,31 | 1,38 | 1,31 | 1,34 | 66.000 | | 2001-01-12 | 00:00:00 | 1,36 | 1,38 | 1,34 | 1,38 | 43.100 | | 2001-01-16 | 00:00:00 | 1,34 | 1,44 | 1,31 | 1,34 | 102.500 | | 2001-01-17 | 00:00:00 | 1,44 | 1,47 | 1,38 | 1,44 | 109.500 | | 2001-01-18 | 00:00:00 | 1,38 | 1,59 | 1,38 | 1,50 | 149.500 | | 2001-01-19 | 00:00:00 | 1,66 | 1,81 | 1,56 | 1,62 | 354.700 | | 2001-01-22 | 00:00:00 | 1,73 | 1,84 | 1,72 | 1,81 | 152.100 | | 2001-01-23 | 00:00:00 | 1,91 | 1,94 | 1,75 | 1,78 | 115.000 | | 2001-01-24 | 00:00:00 | 1,78 | 1,94 | 1,69 | 1,81 | 224.000 | | 2001-01-25 | 00:00:00 | 1,81 | 1,88 | 1,75 | 1,75 | 231.900 | | 2001-01-26 | 00:00:00 | 1,75 | 1,78 | 1,56 | 1,62 | 144.600 | | 2001-01-29 | 00:00:00 | 1,56 | 1,69 | 1,56 | 1,69 | 95.700 | | 2001-01-30 | 00:00:00 | 1,66 | 1,69 | 1,56 | 1,59 | 122.200 | | 2001-01-31 | 00:00:00 | 1,62 | 1,66 | 1,56 | 1,56 | 200.200 | | 2001-02-01 | 00:00:00 | 1,59 | 1,59 | 1,44 | 1,56 | 63.800 | | 2001-02-02 | 00:00:00 | 1,56 | 1,62 | 1,50 | 1,53 | 58.600 | | 2001-02-05 | 00:00:00 | 1,52 | 1,53 | 1,50 | 1,53 | 28.000 | | 2001-02-06 | 00:00:00 | 1,50 | 1,56 | 1,47 | 1,50 | 22.100 | | 2001-02-07 | 00:00:00 | 1,56 | 1,66 | 1,50 | 1,59 | 75.000 | | 2001-02-08 | 00:00:00 | 1,62 | 1,64 | 1,50 | 1,56 | 31.700 | | 2001-02-09 | 00:00:00 | 1,56 | 1,62 | 1,53 | 1,59 | 20.600 | | 2001-02-12 | 00:00:00 | 1,59 | 1,62 | 1,53 | 1,62 | 16.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
