(Login BolsaPT & Canal Forex) |
|
 Global X Silver M - [Ticker: SIL] |     | | Última Trade | 23,560 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,140 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 32,110 x 100 - 32,180 x 500 | EPS | 0,00 | | Abertura | 23,840 | PER | 0,00% | | Máximo | 23,950 | Pagamento Dividendo | | | Mínimo | 23,440 | Data Ex-Dividendo | | | Fecho Anterior | 23,420 | Yield | | | Volume | 67.818 | 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 SIL de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 13,41 | 13,49 | 13,00 | 13,14 | 366.200 | | 2002-04-02 | 00:00:00 | 13,23 | 13,50 | 13,15 | 13,50 | 160.100 | | 2002-04-03 | 00:00:00 | 13,25 | 13,25 | 12,82 | 13,05 | 163.400 | | 2002-04-04 | 00:00:00 | 13,13 | 13,13 | 12,30 | 12,65 | 193.800 | | 2002-04-05 | 00:00:00 | 12,55 | 12,85 | 12,50 | 12,61 | 88.000 | | 2002-04-08 | 00:00:00 | 12,75 | 12,80 | 12,10 | 12,10 | 116.600 | | 2002-04-09 | 00:00:00 | 12,25 | 12,34 | 12,05 | 12,05 | 54.600 | | 2002-04-10 | 00:00:00 | 11,85 | 12,63 | 11,85 | 12,58 | 174.600 | | 2002-04-11 | 00:00:00 | 12,60 | 12,63 | 12,30 | 12,36 | 67.600 | | 2002-04-12 | 00:00:00 | 12,30 | 12,60 | 12,20 | 12,57 | 64.500 | | 2002-04-15 | 00:00:00 | 12,65 | 12,65 | 12,26 | 12,52 | 33.100 | | 2002-04-16 | 00:00:00 | 12,35 | 12,73 | 12,15 | 12,16 | 84.800 | | 2002-04-17 | 00:00:00 | 12,23 | 13,20 | 12,23 | 13,20 | 81.200 | | 2002-04-18 | 00:00:00 | 13,20 | 13,35 | 12,61 | 12,61 | 76.000 | | 2002-04-19 | 00:00:00 | 12,50 | 13,45 | 12,46 | 13,45 | 76.900 | | 2002-04-22 | 00:00:00 | 13,45 | 13,48 | 13,20 | 13,21 | 86.000 | | 2002-04-23 | 00:00:00 | 13,30 | 13,30 | 13,05 | 13,10 | 39.800 | | 2002-04-24 | 00:00:00 | 13,25 | 13,37 | 13,01 | 13,10 | 40.400 | | 2002-04-25 | 00:00:00 | 13,16 | 13,24 | 12,75 | 12,97 | 103.800 | | 2002-04-26 | 00:00:00 | 12,85 | 13,05 | 12,80 | 13,05 | 161.600 | | 2002-04-29 | 00:00:00 | 13,15 | 13,15 | 12,55 | 12,88 | 92.800 | | 2002-04-30 | 00:00:00 | 12,80 | 12,80 | 12,27 | 12,36 | 102.900 | | 2002-05-01 | 00:00:00 | 12,13 | 12,72 | 12,13 | 12,55 | 150.300 | | 2002-05-02 | 00:00:00 | 12,45 | 12,64 | 12,45 | 12,45 | 89.200 | | 2002-05-03 | 00:00:00 | 12,57 | 12,90 | 12,57 | 12,90 | 355.100 | | 2002-05-06 | 00:00:00 | 13,00 | 13,07 | 12,79 | 12,90 | 126.000 | | 2002-05-07 | 00:00:00 | 12,90 | 12,93 | 12,35 | 12,47 | 187.300 | | 2002-05-08 | 00:00:00 | 12,35 | 12,70 | 12,12 | 12,70 | 128.300 | | 2002-05-09 | 00:00:00 | 12,60 | 12,75 | 12,41 | 12,75 | 339.200 | | 2002-05-10 | 00:00:00 | 12,70 | 13,30 | 12,70 | 13,30 | 237.600 | | 2002-05-13 | 00:00:00 | 13,50 | 14,10 | 13,17 | 14,10 | 271.300 | | 2002-05-14 | 00:00:00 | 14,10 | 14,20 | 13,73 | 13,75 | 279.000 | | 2002-05-15 | 00:00:00 | 13,65 | 13,99 | 13,65 | 13,85 | 149.900 | | 2002-05-16 | 00:00:00 | 14,10 | 14,20 | 13,88 | 14,15 | 146.400 | | 2002-05-17 | 00:00:00 | 14,20 | 15,50 | 14,15 | 15,50 | 376.700 | | 2002-05-20 | 00:00:00 | 15,65 | 16,40 | 15,32 | 16,19 | 350.400 | | 2002-05-21 | 00:00:00 | 16,19 | 17,45 | 16,19 | 17,20 | 391.600 | | 2002-05-22 | 00:00:00 | 17,30 | 17,42 | 16,30 | 16,75 | 606.300 | | 2002-05-23 | 00:00:00 | 16,40 | 17,15 | 16,30 | 16,58 | 404.300 | | 2002-05-24 | 00:00:00 | 16,50 | 16,50 | 15,61 | 15,65 | 391.600 | | 2002-05-28 | 00:00:00 | 15,88 | 16,29 | 15,40 | 16,22 | 352.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
