(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 | | 2003-01-14 | 00:00:00 | 16,30 | 16,35 | 15,07 | 15,07 | 437.000 | | 2003-01-15 | 00:00:00 | 15,30 | 15,60 | 15,00 | 15,15 | 290.900 | | 2003-01-16 | 00:00:00 | 15,40 | 15,57 | 15,05 | 15,55 | 237.800 | | 2003-01-17 | 00:00:00 | 15,55 | 15,58 | 15,16 | 15,20 | 176.200 | | 2003-01-21 | 00:00:00 | 15,05 | 15,18 | 14,95 | 14,95 | 171.100 | | 2003-01-22 | 00:00:00 | 15,23 | 15,48 | 15,14 | 15,40 | 202.000 | | 2003-01-23 | 00:00:00 | 15,75 | 15,88 | 15,34 | 15,59 | 246.400 | | 2003-01-24 | 00:00:00 | 15,60 | 16,17 | 15,60 | 16,00 | 203.600 | | 2003-01-27 | 00:00:00 | 16,38 | 16,38 | 15,51 | 15,76 | 205.100 | | 2003-01-28 | 00:00:00 | 15,61 | 15,71 | 15,18 | 15,70 | 152.100 | | 2003-01-29 | 00:00:00 | 15,40 | 15,95 | 15,31 | 15,40 | 171.600 | | 2003-01-30 | 00:00:00 | 15,30 | 15,75 | 15,30 | 15,47 | 169.300 | | 2003-01-31 | 00:00:00 | 15,50 | 15,59 | 15,18 | 15,52 | 78.100 | | 2003-02-03 | 00:00:00 | 15,73 | 15,73 | 15,16 | 15,30 | 96.300 | | 2003-02-04 | 00:00:00 | 15,40 | 16,44 | 15,40 | 16,42 | 428.700 | | 2003-02-05 | 00:00:00 | 16,49 | 16,63 | 15,71 | 15,90 | 310.300 | | 2003-02-06 | 00:00:00 | 15,95 | 16,00 | 15,27 | 15,40 | 144.400 | | 2003-02-07 | 00:00:00 | 15,40 | 16,05 | 15,40 | 15,55 | 186.100 | | 2003-02-10 | 00:00:00 | 15,55 | 15,80 | 14,55 | 14,58 | 183.700 | | 2003-02-11 | 00:00:00 | 14,37 | 15,25 | 14,36 | 14,85 | 170.700 | | 2003-02-12 | 00:00:00 | 14,65 | 15,08 | 14,61 | 14,65 | 189.900 | | 2003-02-13 | 00:00:00 | 14,65 | 15,35 | 14,65 | 15,35 | 87.800 | | 2003-02-14 | 00:00:00 | 15,33 | 15,33 | 14,82 | 15,10 | 95.100 | | 2003-02-18 | 00:00:00 | 15,10 | 15,19 | 15,01 | 15,14 | 90.700 | | 2003-02-19 | 00:00:00 | 15,20 | 15,27 | 15,05 | 15,10 | 114.700 | | 2003-02-20 | 00:00:00 | 15,29 | 15,50 | 15,20 | 15,50 | 138.100 | | 2003-02-21 | 00:00:00 | 15,50 | 15,50 | 15,16 | 15,18 | 115.200 | | 2003-02-24 | 00:00:00 | 15,30 | 15,49 | 15,30 | 15,30 | 115.600 | | 2003-02-25 | 00:00:00 | 15,30 | 15,40 | 14,82 | 15,10 | 158.100 | | 2003-02-26 | 00:00:00 | 15,05 | 15,38 | 15,00 | 15,00 | 92.400 | | 2003-02-27 | 00:00:00 | 15,00 | 15,09 | 14,75 | 15,01 | 103.300 | | 2003-02-28 | 00:00:00 | 14,95 | 15,28 | 14,90 | 15,05 | 53.300 | | 2003-03-03 | 00:00:00 | 15,05 | 15,25 | 15,05 | 15,15 | 80.900 | | 2003-03-04 | 00:00:00 | 15,15 | 15,29 | 14,82 | 14,85 | 155.200 | | 2003-03-05 | 00:00:00 | 14,73 | 14,97 | 14,70 | 14,76 | 68.600 | | 2003-03-06 | 00:00:00 | 14,75 | 14,94 | 14,72 | 14,90 | 69.100 | | 2003-03-07 | 00:00:00 | 14,90 | 14,97 | 14,71 | 14,74 | 97.500 | | 2003-03-10 | 00:00:00 | 14,67 | 14,72 | 13,95 | 14,01 | 213.300 | | 2003-03-11 | 00:00:00 | 14,10 | 14,10 | 13,52 | 13,81 | 111.200 | | 2003-03-12 | 00:00:00 | 13,70 | 13,94 | 13,60 | 13,71 | 123.900 | | 2003-03-13 | 00:00:00 | 13,70 | 14,00 | 13,32 | 13,85 | 133.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
