(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 15,35 | 15,43 | 15,30 | 15,33 | 253.900 | | 2003-07-09 | 00:00:00 | 15,34 | 15,34 | 15,07 | 15,07 | 91.100 | | 2003-07-10 | 00:00:00 | 15,07 | 15,77 | 15,07 | 15,17 | 374.100 | | 2003-07-11 | 00:00:00 | 15,07 | 15,35 | 15,07 | 15,35 | 215.700 | | 2003-07-14 | 00:00:00 | 15,57 | 15,57 | 15,00 | 15,00 | 77.400 | | 2003-07-15 | 00:00:00 | 15,00 | 15,24 | 14,20 | 14,20 | 234.900 | | 2003-07-16 | 00:00:00 | 14,25 | 14,50 | 14,10 | 14,10 | 201.200 | | 2003-07-17 | 00:00:00 | 14,20 | 14,45 | 14,04 | 14,10 | 122.200 | | 2003-07-18 | 00:00:00 | 14,07 | 14,35 | 14,07 | 14,34 | 72.500 | | 2003-07-21 | 00:00:00 | 14,34 | 14,73 | 14,34 | 14,55 | 135.600 | | 2003-07-22 | 00:00:00 | 14,70 | 14,75 | 14,48 | 14,70 | 83.400 | | 2003-07-23 | 00:00:00 | 14,95 | 15,54 | 14,92 | 15,52 | 365.300 | | 2003-07-24 | 00:00:00 | 15,50 | 16,26 | 15,40 | 16,11 | 531.600 | | 2003-07-25 | 00:00:00 | 15,90 | 16,63 | 15,90 | 16,58 | 508.700 | | 2003-07-28 | 00:00:00 | 16,55 | 17,30 | 16,55 | 17,24 | 640.200 | | 2003-07-29 | 00:00:00 | 16,90 | 17,08 | 16,71 | 16,83 | 297.500 | | 2003-07-30 | 00:00:00 | 16,85 | 16,85 | 16,33 | 16,76 | 191.300 | | 2003-07-31 | 00:00:00 | 16,85 | 17,00 | 16,71 | 16,85 | 238.500 | | 2003-08-01 | 00:00:00 | 16,95 | 17,08 | 16,63 | 16,90 | 224.000 | | 2003-08-04 | 00:00:00 | 15,92 | 16,90 | 15,92 | 16,70 | 196.600 | | 2003-08-05 | 00:00:00 | 16,80 | 16,85 | 16,51 | 16,80 | 140.200 | | 2003-08-06 | 00:00:00 | 16,80 | 16,89 | 16,50 | 16,86 | 267.600 | | 2003-08-07 | 00:00:00 | 17,00 | 17,88 | 16,77 | 17,79 | 354.100 | | 2003-08-08 | 00:00:00 | 17,75 | 18,09 | 17,41 | 17,99 | 404.700 | | 2003-08-11 | 00:00:00 | 18,03 | 18,10 | 17,52 | 18,06 | 350.600 | | 2003-08-12 | 00:00:00 | 18,08 | 18,08 | 17,40 | 17,65 | 187.600 | | 2003-08-13 | 00:00:00 | 17,52 | 17,85 | 17,20 | 17,83 | 250.300 | | 2003-08-14 | 00:00:00 | 17,88 | 17,90 | 17,50 | 17,65 | 139.600 | | 2003-08-15 | 00:00:00 | 17,25 | 17,25 | 17,25 | 17,25 | 103.000 | | 2003-08-18 | 00:00:00 | 17,45 | 17,47 | 17,07 | 17,07 | 217.000 | | 2003-08-19 | 00:00:00 | 17,07 | 17,28 | 17,07 | 17,25 | 746.000 | | 2003-08-20 | 00:00:00 | 17,20 | 17,31 | 17,18 | 17,23 | 629.100 | | 2003-08-21 | 00:00:00 | 16,95 | 17,09 | 16,30 | 16,30 | 677.200 | | 2003-08-22 | 00:00:00 | 15,70 | 15,95 | 15,27 | 15,80 | 1.209.500 | | 2003-08-25 | 00:00:00 | 16,20 | 16,20 | 15,90 | 15,99 | 340.400 | | 2003-08-26 | 00:00:00 | 15,80 | 16,12 | 15,50 | 15,85 | 607.900 | | 2003-08-27 | 00:00:00 | 16,02 | 16,59 | 16,02 | 16,43 | 461.700 | | 2003-08-28 | 00:00:00 | 16,30 | 16,37 | 16,05 | 16,19 | 511.900 | | 2003-08-29 | 00:00:00 | 16,25 | 16,46 | 15,79 | 15,80 | 469.100 | | 2003-09-02 | 00:00:00 | 15,80 | 16,21 | 15,76 | 16,00 | 480.400 | | 2003-09-03 | 00:00:00 | 15,90 | 16,10 | 15,75 | 15,94 | 219.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
