(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 15,40 | 15,48 | 15,00 | 15,45 | 60.000 | | 2002-09-20 | 00:00:00 | 15,45 | 15,54 | 15,01 | 15,49 | 99.000 | | 2002-09-23 | 00:00:00 | 15,40 | 15,45 | 15,06 | 15,06 | 90.100 | | 2002-09-24 | 00:00:00 | 15,00 | 15,39 | 15,00 | 15,00 | 92.900 | | 2002-09-25 | 00:00:00 | 14,90 | 14,99 | 14,67 | 14,99 | 97.700 | | 2002-09-26 | 00:00:00 | 15,00 | 15,00 | 14,25 | 14,30 | 87.700 | | 2002-09-27 | 00:00:00 | 14,02 | 14,50 | 13,70 | 13,95 | 247.300 | | 2002-09-30 | 00:00:00 | 14,10 | 14,30 | 13,85 | 13,85 | 138.500 | | 2002-10-01 | 00:00:00 | 13,40 | 13,60 | 13,00 | 13,00 | 139.600 | | 2002-10-02 | 00:00:00 | 13,11 | 13,45 | 13,11 | 13,26 | 133.800 | | 2002-10-03 | 00:00:00 | 13,25 | 13,32 | 13,00 | 13,06 | 66.700 | | 2002-10-04 | 00:00:00 | 13,00 | 13,10 | 12,95 | 13,01 | 84.100 | | 2002-10-07 | 00:00:00 | 12,95 | 13,14 | 12,94 | 13,08 | 78.900 | | 2002-10-08 | 00:00:00 | 12,55 | 13,00 | 12,55 | 13,00 | 197.400 | | 2002-10-09 | 00:00:00 | 12,90 | 13,10 | 12,72 | 12,91 | 113.600 | | 2002-10-10 | 00:00:00 | 12,91 | 12,95 | 12,45 | 12,46 | 174.500 | | 2002-10-11 | 00:00:00 | 12,60 | 12,70 | 12,15 | 12,30 | 138.700 | | 2002-10-14 | 00:00:00 | 12,30 | 12,77 | 12,30 | 12,65 | 59.600 | | 2002-10-15 | 00:00:00 | 12,66 | 12,73 | 12,34 | 12,36 | 141.400 | | 2002-10-16 | 00:00:00 | 12,50 | 12,85 | 12,21 | 12,65 | 196.400 | | 2002-10-17 | 00:00:00 | 12,50 | 12,55 | 12,30 | 12,50 | 112.600 | | 2002-10-18 | 00:00:00 | 12,60 | 12,85 | 12,51 | 12,51 | 129.200 | | 2002-10-21 | 00:00:00 | 12,60 | 12,75 | 12,30 | 12,38 | 87.100 | | 2002-10-22 | 00:00:00 | 12,70 | 13,36 | 12,65 | 13,36 | 113.500 | | 2002-10-23 | 00:00:00 | 13,50 | 13,62 | 13,36 | 13,62 | 140.300 | | 2002-10-24 | 00:00:00 | 13,60 | 13,60 | 13,31 | 13,33 | 30.300 | | 2002-10-25 | 00:00:00 | 13,48 | 13,80 | 13,42 | 13,66 | 58.000 | | 2002-10-28 | 00:00:00 | 13,70 | 14,23 | 13,70 | 14,18 | 89.300 | | 2002-10-29 | 00:00:00 | 14,50 | 14,77 | 14,36 | 14,75 | 130.600 | | 2002-10-30 | 00:00:00 | 14,70 | 14,76 | 14,35 | 14,50 | 115.300 | | 2002-10-31 | 00:00:00 | 14,45 | 14,63 | 14,40 | 14,50 | 74.700 | | 2002-11-01 | 00:00:00 | 14,50 | 14,66 | 14,31 | 14,65 | 95.300 | | 2002-11-04 | 00:00:00 | 14,60 | 14,83 | 14,40 | 14,63 | 62.400 | | 2002-11-05 | 00:00:00 | 14,70 | 14,75 | 14,60 | 14,62 | 24.600 | | 2002-11-06 | 00:00:00 | 14,45 | 14,67 | 14,25 | 14,67 | 80.400 | | 2002-11-07 | 00:00:00 | 14,70 | 15,06 | 14,70 | 15,03 | 81.600 | | 2002-11-08 | 00:00:00 | 15,03 | 15,05 | 14,85 | 15,00 | 123.900 | | 2002-11-11 | 00:00:00 | 14,70 | 14,85 | 14,56 | 14,69 | 62.100 | | 2002-11-12 | 00:00:00 | 14,70 | 14,88 | 14,70 | 14,84 | 60.300 | | 2002-11-13 | 00:00:00 | 14,85 | 14,90 | 14,10 | 14,21 | 137.700 | | 2002-11-14 | 00:00:00 | 14,15 | 14,20 | 13,80 | 13,80 | 217.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
