(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 15,88 | 16,29 | 15,40 | 16,22 | 352.200 | | 2002-05-29 | 00:00:00 | 16,47 | 16,70 | 16,47 | 16,63 | 438.300 | | 2002-05-30 | 00:00:00 | 16,78 | 16,80 | 15,76 | 15,76 | 418.300 | | 2002-05-31 | 00:00:00 | 16,45 | 16,99 | 15,75 | 16,95 | 528.500 | | 2002-06-03 | 00:00:00 | 16,95 | 17,79 | 16,87 | 17,78 | 575.000 | | 2002-06-04 | 00:00:00 | 17,81 | 18,12 | 16,50 | 16,50 | 645.500 | | 2002-06-05 | 00:00:00 | 15,65 | 16,20 | 15,51 | 16,20 | 269.500 | | 2002-06-06 | 00:00:00 | 16,00 | 16,75 | 16,00 | 16,00 | 132.700 | | 2002-06-07 | 00:00:00 | 16,20 | 16,48 | 14,62 | 14,82 | 327.500 | | 2002-06-10 | 00:00:00 | 14,50 | 14,98 | 13,45 | 13,45 | 416.300 | | 2002-06-11 | 00:00:00 | 13,46 | 14,63 | 13,45 | 14,42 | 401.400 | | 2002-06-12 | 00:00:00 | 14,52 | 14,97 | 14,15 | 14,15 | 260.600 | | 2002-06-13 | 00:00:00 | 14,15 | 14,35 | 13,35 | 14,01 | 217.000 | | 2002-06-14 | 00:00:00 | 14,30 | 14,45 | 13,79 | 13,99 | 295.600 | | 2002-06-17 | 00:00:00 | 13,90 | 13,91 | 13,59 | 13,61 | 93.800 | | 2002-06-18 | 00:00:00 | 13,55 | 14,10 | 13,55 | 14,08 | 136.500 | | 2002-06-19 | 00:00:00 | 14,40 | 14,70 | 14,30 | 14,55 | 151.300 | | 2002-06-20 | 00:00:00 | 14,75 | 15,40 | 14,70 | 15,40 | 165.500 | | 2002-06-21 | 00:00:00 | 15,40 | 15,80 | 15,10 | 15,68 | 202.200 | | 2002-06-24 | 00:00:00 | 16,90 | 16,90 | 15,80 | 16,38 | 496.700 | | 2002-06-25 | 00:00:00 | 16,13 | 16,18 | 15,33 | 15,90 | 185.600 | | 2002-06-26 | 00:00:00 | 16,10 | 16,20 | 15,21 | 15,21 | 259.500 | | 2002-06-27 | 00:00:00 | 15,00 | 15,15 | 14,50 | 14,52 | 176.300 | | 2002-06-28 | 00:00:00 | 14,50 | 14,70 | 14,30 | 14,50 | 115.400 | | 2002-07-01 | 00:00:00 | 14,50 | 15,20 | 14,50 | 15,15 | 235.800 | | 2002-07-02 | 00:00:00 | 15,28 | 15,85 | 15,01 | 15,01 | 212.100 | | 2002-07-03 | 00:00:00 | 15,05 | 15,40 | 15,01 | 15,02 | 165.800 | | 2002-07-05 | 00:00:00 | 15,00 | 15,00 | 14,59 | 14,59 | 85.500 | | 2002-07-08 | 00:00:00 | 14,52 | 15,24 | 14,52 | 15,20 | 156.800 | | 2002-07-09 | 00:00:00 | 15,22 | 16,25 | 15,22 | 16,10 | 170.700 | | 2002-07-10 | 00:00:00 | 16,20 | 16,89 | 16,05 | 16,85 | 422.100 | | 2002-07-11 | 00:00:00 | 17,00 | 17,00 | 15,51 | 15,65 | 314.700 | | 2002-07-12 | 00:00:00 | 15,70 | 16,00 | 15,40 | 15,98 | 99.900 | | 2002-07-15 | 00:00:00 | 16,00 | 16,75 | 16,00 | 16,01 | 300.300 | | 2002-07-16 | 00:00:00 | 15,95 | 16,10 | 15,60 | 15,60 | 118.300 | | 2002-07-17 | 00:00:00 | 15,30 | 15,45 | 14,77 | 14,90 | 151.500 | | 2002-07-18 | 00:00:00 | 14,91 | 15,25 | 14,77 | 14,77 | 75.500 | | 2002-07-19 | 00:00:00 | 15,45 | 15,50 | 14,83 | 15,09 | 159.500 | | 2002-07-22 | 00:00:00 | 15,30 | 15,37 | 14,30 | 14,30 | 175.300 | | 2002-07-23 | 00:00:00 | 13,35 | 13,60 | 12,71 | 12,86 | 601.300 | | 2002-07-24 | 00:00:00 | 12,22 | 14,05 | 11,90 | 14,05 | 301.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
