(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 12,22 | 14,05 | 11,90 | 14,05 | 301.900 | | 2002-07-25 | 00:00:00 | 13,91 | 14,01 | 12,90 | 13,35 | 180.100 | | 2002-07-26 | 00:00:00 | 13,00 | 13,00 | 11,55 | 12,25 | 390.300 | | 2002-07-29 | 00:00:00 | 12,25 | 13,50 | 12,25 | 13,50 | 128.000 | | 2002-07-30 | 00:00:00 | 13,50 | 13,80 | 13,25 | 13,49 | 119.300 | | 2002-07-31 | 00:00:00 | 13,35 | 13,53 | 13,00 | 13,05 | 108.400 | | 2002-08-01 | 00:00:00 | 12,80 | 13,94 | 12,70 | 13,91 | 97.200 | | 2002-08-02 | 00:00:00 | 14,10 | 14,35 | 13,73 | 14,35 | 147.000 | | 2002-08-05 | 00:00:00 | 14,35 | 14,39 | 12,80 | 13,01 | 200.200 | | 2002-08-06 | 00:00:00 | 13,20 | 13,25 | 13,00 | 13,10 | 71.800 | | 2002-08-07 | 00:00:00 | 13,35 | 13,56 | 13,00 | 13,22 | 115.700 | | 2002-08-08 | 00:00:00 | 13,35 | 13,35 | 13,00 | 13,00 | 108.600 | | 2002-08-09 | 00:00:00 | 13,01 | 13,48 | 13,00 | 13,48 | 156.500 | | 2002-08-12 | 00:00:00 | 13,45 | 13,92 | 13,45 | 13,90 | 155.500 | | 2002-08-13 | 00:00:00 | 13,77 | 13,77 | 13,03 | 13,03 | 127.100 | | 2002-08-14 | 00:00:00 | 13,25 | 13,60 | 13,12 | 13,35 | 151.900 | | 2002-08-15 | 00:00:00 | 13,32 | 13,70 | 13,11 | 13,70 | 84.500 | | 2002-08-16 | 00:00:00 | 13,62 | 14,00 | 13,50 | 13,94 | 79.100 | | 2002-08-19 | 00:00:00 | 13,80 | 13,85 | 13,00 | 13,50 | 79.800 | | 2002-08-20 | 00:00:00 | 13,53 | 13,83 | 13,36 | 13,36 | 71.100 | | 2002-08-21 | 00:00:00 | 13,45 | 13,78 | 13,10 | 13,67 | 73.300 | | 2002-08-22 | 00:00:00 | 13,70 | 13,80 | 13,32 | 13,80 | 26.900 | | 2002-08-23 | 00:00:00 | 13,80 | 13,80 | 13,52 | 13,52 | 38.900 | | 2002-08-26 | 00:00:00 | 13,60 | 13,79 | 13,41 | 13,79 | 98.300 | | 2002-08-27 | 00:00:00 | 13,70 | 14,26 | 13,70 | 14,19 | 108.200 | | 2002-08-28 | 00:00:00 | 14,22 | 14,49 | 13,90 | 14,39 | 82.100 | | 2002-08-29 | 00:00:00 | 14,60 | 14,95 | 14,37 | 14,89 | 104.200 | | 2002-08-30 | 00:00:00 | 14,89 | 15,24 | 14,80 | 15,04 | 164.900 | | 2002-09-03 | 00:00:00 | 15,10 | 15,25 | 14,75 | 15,00 | 96.500 | | 2002-09-04 | 00:00:00 | 15,00 | 15,00 | 14,44 | 15,00 | 112.800 | | 2002-09-05 | 00:00:00 | 15,35 | 15,45 | 15,05 | 15,18 | 100.600 | | 2002-09-06 | 00:00:00 | 15,05 | 15,05 | 14,85 | 14,95 | 107.300 | | 2002-09-09 | 00:00:00 | 15,05 | 15,25 | 15,01 | 15,22 | 95.200 | | 2002-09-10 | 00:00:00 | 15,05 | 15,20 | 14,80 | 15,20 | 84.900 | | 2002-09-11 | 00:00:00 | 15,24 | 15,39 | 14,85 | 14,85 | 82.100 | | 2002-09-12 | 00:00:00 | 14,97 | 15,59 | 14,97 | 15,59 | 142.000 | | 2002-09-13 | 00:00:00 | 15,60 | 15,79 | 15,08 | 15,79 | 81.000 | | 2002-09-16 | 00:00:00 | 15,65 | 15,89 | 15,40 | 15,65 | 91.000 | | 2002-09-17 | 00:00:00 | 15,25 | 15,54 | 15,20 | 15,32 | 66.500 | | 2002-09-18 | 00:00:00 | 15,50 | 15,75 | 15,00 | 15,20 | 91.400 | | 2002-09-19 | 00:00:00 | 15,40 | 15,48 | 15,00 | 15,45 | 60.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
