(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 15,90 | 16,10 | 15,75 | 15,94 | 219.300 | | 2003-09-04 | 00:00:00 | 15,84 | 15,98 | 15,83 | 15,92 | 265.400 | | 2003-09-05 | 00:00:00 | 16,02 | 16,50 | 16,02 | 16,50 | 387.800 | | 2003-09-08 | 00:00:00 | 16,50 | 16,50 | 16,20 | 16,35 | 202.300 | | 2003-09-09 | 00:00:00 | 16,55 | 16,88 | 16,21 | 16,42 | 434.700 | | 2003-09-10 | 00:00:00 | 16,42 | 16,49 | 15,57 | 15,71 | 353.800 | | 2003-09-11 | 00:00:00 | 15,65 | 16,14 | 15,62 | 15,93 | 298.200 | | 2003-09-12 | 00:00:00 | 15,94 | 16,15 | 15,45 | 15,53 | 262.600 | | 2003-09-15 | 00:00:00 | 15,53 | 15,78 | 15,45 | 15,50 | 142.700 | | 2003-09-16 | 00:00:00 | 15,60 | 15,66 | 14,75 | 14,85 | 686.000 | | 2003-09-17 | 00:00:00 | 14,96 | 15,15 | 14,55 | 14,90 | 329.400 | | 2003-09-18 | 00:00:00 | 15,10 | 15,23 | 14,75 | 14,90 | 242.100 | | 2003-09-19 | 00:00:00 | 15,15 | 15,49 | 14,92 | 15,20 | 241.800 | | 2003-09-22 | 00:00:00 | 15,35 | 15,52 | 15,10 | 15,17 | 189.200 | | 2003-09-23 | 00:00:00 | 15,22 | 15,22 | 15,01 | 15,04 | 119.600 | | 2003-09-24 | 00:00:00 | 15,01 | 15,22 | 15,01 | 15,15 | 221.200 | | 2003-09-25 | 00:00:00 | 15,32 | 15,35 | 14,11 | 14,24 | 415.800 | | 2003-09-26 | 00:00:00 | 14,24 | 14,24 | 13,90 | 14,03 | 358.300 | | 2003-09-29 | 00:00:00 | 14,03 | 14,18 | 13,76 | 13,76 | 369.800 | | 2003-09-30 | 00:00:00 | 13,90 | 14,00 | 13,40 | 13,40 | 254.700 | | 2003-10-01 | 00:00:00 | 13,55 | 13,59 | 13,25 | 13,46 | 224.000 | | 2003-10-02 | 00:00:00 | 13,40 | 13,42 | 13,26 | 13,29 | 168.900 | | 2003-10-03 | 00:00:00 | 13,29 | 13,43 | 12,51 | 12,70 | 489.100 | | 2003-10-06 | 00:00:00 | 12,70 | 13,24 | 12,70 | 13,20 | 212.000 | | 2003-10-07 | 00:00:00 | 13,30 | 13,60 | 13,30 | 13,45 | 203.800 | | 2003-10-08 | 00:00:00 | 13,45 | 13,86 | 13,45 | 13,65 | 169.100 | | 2003-10-09 | 00:00:00 | 13,66 | 13,79 | 13,41 | 13,48 | 166.400 | | 2003-10-10 | 00:00:00 | 13,70 | 13,80 | 13,52 | 13,52 | 129.600 | | 2003-10-13 | 00:00:00 | 13,65 | 14,20 | 13,55 | 14,16 | 210.700 | | 2003-10-14 | 00:00:00 | 14,16 | 14,16 | 13,75 | 13,75 | 103.700 | | 2003-10-15 | 00:00:00 | 13,75 | 13,75 | 13,55 | 13,55 | 102.700 | | 2003-10-16 | 00:00:00 | 13,60 | 13,71 | 13,30 | 13,30 | 191.700 | | 2003-10-17 | 00:00:00 | 13,18 | 13,45 | 13,08 | 13,10 | 180.000 | | 2003-10-20 | 00:00:00 | 13,20 | 13,50 | 13,11 | 13,11 | 211.100 | | 2003-10-21 | 00:00:00 | 13,02 | 13,89 | 13,02 | 13,87 | 778.400 | | 2003-10-22 | 00:00:00 | 14,25 | 14,25 | 13,93 | 14,02 | 346.500 | | 2003-10-23 | 00:00:00 | 14,00 | 14,00 | 13,71 | 13,75 | 316.900 | | 2003-10-24 | 00:00:00 | 13,90 | 14,18 | 13,82 | 13,88 | 244.200 | | 2003-10-27 | 00:00:00 | 13,75 | 13,78 | 13,48 | 13,77 | 223.800 | | 2003-10-28 | 00:00:00 | 13,75 | 13,75 | 13,10 | 13,20 | 257.300 | | 2003-10-29 | 00:00:00 | 13,17 | 13,55 | 13,17 | 13,55 | 468.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
