(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 13,17 | 13,55 | 13,17 | 13,55 | 468.900 | | 2003-10-30 | 00:00:00 | 13,50 | 13,61 | 13,21 | 13,30 | 250.500 | | 2003-10-31 | 00:00:00 | 13,25 | 13,55 | 13,20 | 13,44 | 254.000 | | 2003-11-03 | 00:00:00 | 13,55 | 13,55 | 13,04 | 13,15 | 185.500 | | 2003-11-04 | 00:00:00 | 13,15 | 13,94 | 13,15 | 13,53 | 231.400 | | 2003-11-05 | 00:00:00 | 13,45 | 13,62 | 13,39 | 13,50 | 353.100 | | 2003-11-06 | 00:00:00 | 13,45 | 13,45 | 13,11 | 13,25 | 148.300 | | 2003-11-07 | 00:00:00 | 13,15 | 13,92 | 13,12 | 13,77 | 237.300 | | 2003-11-10 | 00:00:00 | 13,60 | 14,29 | 13,60 | 14,18 | 372.000 | | 2003-11-11 | 00:00:00 | 14,30 | 14,30 | 14,00 | 14,05 | 183.700 | | 2003-11-12 | 00:00:00 | 14,40 | 15,24 | 14,33 | 15,02 | 583.900 | | 2003-11-13 | 00:00:00 | 15,23 | 15,29 | 14,96 | 15,07 | 341.700 | | 2003-11-14 | 00:00:00 | 15,16 | 15,45 | 15,15 | 15,30 | 261.900 | | 2003-11-17 | 00:00:00 | 15,44 | 15,44 | 14,94 | 14,98 | 311.700 | | 2003-11-18 | 00:00:00 | 15,15 | 15,89 | 15,11 | 15,80 | 291.600 | | 2003-11-19 | 00:00:00 | 15,80 | 15,80 | 15,40 | 15,80 | 232.600 | | 2003-11-20 | 00:00:00 | 15,95 | 16,06 | 15,77 | 15,80 | 372.300 | | 2003-11-21 | 00:00:00 | 15,95 | 16,25 | 15,80 | 16,25 | 296.400 | | 2003-11-24 | 00:00:00 | 16,05 | 16,05 | 15,75 | 16,00 | 208.900 | | 2003-11-25 | 00:00:00 | 16,10 | 16,48 | 16,10 | 16,34 | 227.300 | | 2003-11-26 | 00:00:00 | 16,40 | 17,03 | 16,40 | 16,81 | 337.800 | | 2003-11-28 | 00:00:00 | 17,00 | 17,30 | 17,00 | 17,15 | 120.100 | | 2003-12-01 | 00:00:00 | 17,55 | 17,93 | 17,30 | 17,93 | 408.700 | | 2003-12-02 | 00:00:00 | 17,93 | 18,51 | 17,80 | 18,34 | 481.400 | | 2003-12-03 | 00:00:00 | 18,45 | 18,52 | 18,05 | 18,18 | 328.200 | | 2003-12-04 | 00:00:00 | 17,95 | 17,99 | 17,35 | 17,39 | 322.600 | | 2003-12-05 | 00:00:00 | 17,20 | 18,07 | 17,16 | 18,07 | 254.300 | | 2003-12-08 | 00:00:00 | 18,50 | 18,50 | 17,91 | 18,25 | 295.600 | | 2003-12-09 | 00:00:00 | 18,40 | 18,56 | 17,51 | 17,52 | 348.400 | | 2003-12-10 | 00:00:00 | 17,65 | 17,79 | 16,94 | 16,95 | 352.100 | | 2003-12-11 | 00:00:00 | 16,66 | 17,25 | 16,66 | 17,13 | 335.400 | | 2003-12-12 | 00:00:00 | 17,30 | 17,88 | 17,22 | 17,60 | 211.100 | | 2003-12-15 | 00:00:00 | 16,90 | 17,84 | 16,85 | 17,50 | 314.700 | | 2003-12-16 | 00:00:00 | 17,70 | 17,70 | 17,27 | 17,40 | 119.400 | | 2003-12-17 | 00:00:00 | 17,25 | 17,47 | 17,16 | 17,34 | 273.400 | | 2003-12-18 | 00:00:00 | 17,44 | 18,09 | 17,15 | 18,09 | 254.400 | | 2003-12-19 | 00:00:00 | 18,09 | 18,09 | 17,81 | 17,90 | 181.400 | | 2003-12-22 | 00:00:00 | 17,65 | 17,79 | 17,54 | 17,55 | 145.200 | | 2003-12-23 | 00:00:00 | 17,35 | 17,59 | 17,21 | 17,59 | 108.700 | | 2003-12-24 | 00:00:00 | 17,60 | 17,99 | 17,53 | 17,80 | 70.300 | | 2003-12-26 | 00:00:00 | 17,65 | 17,99 | 17,65 | 17,85 | 93.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
