(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 14,15 | 14,20 | 13,80 | 13,80 | 217.200 | | 2002-11-15 | 00:00:00 | 13,75 | 14,15 | 13,66 | 14,15 | 146.500 | | 2002-11-18 | 00:00:00 | 14,15 | 14,25 | 13,95 | 14,25 | 197.800 | | 2002-11-19 | 00:00:00 | 14,30 | 14,39 | 14,25 | 14,28 | 176.300 | | 2002-11-20 | 00:00:00 | 14,26 | 14,30 | 13,76 | 13,85 | 56.700 | | 2002-11-21 | 00:00:00 | 13,77 | 13,77 | 13,36 | 13,37 | 71.300 | | 2002-11-22 | 00:00:00 | 13,37 | 13,80 | 13,22 | 13,22 | 125.600 | | 2002-11-25 | 00:00:00 | 13,24 | 13,33 | 13,10 | 13,15 | 69.200 | | 2002-11-26 | 00:00:00 | 13,07 | 13,50 | 13,06 | 13,45 | 44.600 | | 2002-11-27 | 00:00:00 | 13,53 | 13,66 | 13,45 | 13,64 | 107.200 | | 2002-11-29 | 00:00:00 | 13,78 | 13,78 | 13,56 | 13,60 | 30.800 | | 2002-12-02 | 00:00:00 | 13,35 | 13,80 | 13,35 | 13,62 | 94.300 | | 2002-12-03 | 00:00:00 | 13,65 | 14,05 | 13,65 | 14,05 | 368.900 | | 2002-12-04 | 00:00:00 | 14,00 | 14,24 | 14,00 | 14,12 | 278.300 | | 2002-12-05 | 00:00:00 | 14,20 | 14,55 | 14,13 | 14,39 | 173.500 | | 2002-12-06 | 00:00:00 | 14,53 | 14,60 | 14,35 | 14,59 | 279.000 | | 2002-12-09 | 00:00:00 | 14,59 | 14,90 | 14,56 | 14,85 | 219.800 | | 2002-12-10 | 00:00:00 | 14,89 | 14,89 | 14,55 | 14,60 | 116.800 | | 2002-12-11 | 00:00:00 | 14,60 | 14,75 | 14,60 | 14,68 | 138.800 | | 2002-12-12 | 00:00:00 | 14,70 | 15,52 | 14,62 | 15,50 | 554.000 | | 2002-12-13 | 00:00:00 | 15,51 | 15,51 | 15,26 | 15,38 | 193.500 | | 2002-12-16 | 00:00:00 | 15,25 | 15,50 | 15,12 | 15,50 | 228.800 | | 2002-12-17 | 00:00:00 | 15,46 | 15,63 | 14,95 | 14,95 | 240.000 | | 2002-12-18 | 00:00:00 | 14,75 | 15,10 | 14,75 | 14,90 | 165.900 | | 2002-12-19 | 00:00:00 | 14,98 | 14,98 | 14,50 | 14,53 | 175.500 | | 2002-12-20 | 00:00:00 | 14,00 | 14,60 | 14,00 | 14,50 | 135.700 | | 2002-12-23 | 00:00:00 | 14,37 | 14,64 | 14,37 | 14,55 | 142.700 | | 2002-12-24 | 00:00:00 | 14,60 | 14,60 | 14,35 | 14,47 | 83.600 | | 2002-12-26 | 00:00:00 | 14,48 | 15,10 | 14,42 | 15,10 | 241.800 | | 2002-12-27 | 00:00:00 | 14,80 | 15,25 | 14,80 | 14,82 | 215.100 | | 2002-12-30 | 00:00:00 | 14,83 | 14,95 | 13,95 | 14,55 | 224.400 | | 2002-12-31 | 00:00:00 | 14,50 | 14,99 | 14,41 | 14,80 | 203.700 | | 2003-01-02 | 00:00:00 | 14,45 | 14,80 | 14,45 | 14,73 | 187.000 | | 2003-01-03 | 00:00:00 | 14,70 | 15,79 | 14,70 | 15,56 | 633.900 | | 2003-01-06 | 00:00:00 | 15,78 | 15,90 | 15,31 | 15,41 | 385.300 | | 2003-01-07 | 00:00:00 | 15,39 | 15,39 | 14,88 | 14,96 | 200.800 | | 2003-01-08 | 00:00:00 | 15,04 | 15,89 | 15,04 | 15,75 | 481.600 | | 2003-01-09 | 00:00:00 | 15,65 | 15,65 | 15,37 | 15,50 | 392.400 | | 2003-01-10 | 00:00:00 | 15,70 | 16,22 | 15,62 | 16,20 | 407.800 | | 2003-01-13 | 00:00:00 | 16,20 | 17,15 | 15,87 | 16,25 | 381.300 | | 2003-01-14 | 00:00:00 | 16,30 | 16,35 | 15,07 | 15,07 | 437.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
