(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 17,65 | 17,99 | 17,65 | 17,85 | 93.700 | | 2003-12-29 | 00:00:00 | 18,40 | 21,14 | 18,40 | 20,93 | 712.200 | | 2003-12-30 | 00:00:00 | 20,93 | 21,63 | 20,14 | 21,51 | 1.035.200 | | 2003-12-31 | 00:00:00 | 21,52 | 21,54 | 20,81 | 20,90 | 469.400 | | 2004-01-02 | 00:00:00 | 20,93 | 21,20 | 20,55 | 21,10 | 242.800 | | 2004-01-05 | 00:00:00 | 21,70 | 23,50 | 21,70 | 23,48 | 787.300 | | 2004-01-06 | 00:00:00 | 23,30 | 23,50 | 22,60 | 22,60 | 728.500 | | 2004-01-07 | 00:00:00 | 22,65 | 22,65 | 21,65 | 21,66 | 803.300 | | 2004-01-08 | 00:00:00 | 21,70 | 22,47 | 21,70 | 21,95 | 295.900 | | 2004-01-09 | 00:00:00 | 22,25 | 23,57 | 22,05 | 22,90 | 418.300 | | 2004-01-12 | 00:00:00 | 23,25 | 23,48 | 23,02 | 23,48 | 795.400 | | 2004-01-13 | 00:00:00 | 23,48 | 23,48 | 22,52 | 22,61 | 341.300 | | 2004-01-14 | 00:00:00 | 22,13 | 22,13 | 20,66 | 20,66 | 577.300 | | 2004-01-15 | 00:00:00 | 18,75 | 20,03 | 18,75 | 19,35 | 1.054.200 | | 2004-01-16 | 00:00:00 | 19,52 | 21,20 | 19,52 | 20,85 | 720.900 | | 2004-01-20 | 00:00:00 | 21,40 | 22,76 | 21,40 | 22,50 | 643.200 | | 2004-01-21 | 00:00:00 | 22,50 | 22,50 | 21,51 | 22,15 | 297.200 | | 2004-01-22 | 00:00:00 | 22,16 | 22,35 | 21,57 | 21,57 | 320.500 | | 2004-01-23 | 00:00:00 | 21,60 | 21,93 | 21,40 | 21,41 | 217.200 | | 2004-01-26 | 00:00:00 | 21,65 | 21,68 | 20,74 | 20,79 | 340.800 | | 2004-01-27 | 00:00:00 | 20,60 | 21,25 | 20,56 | 20,59 | 830.400 | | 2004-01-28 | 00:00:00 | 20,83 | 21,04 | 20,15 | 20,15 | 427.200 | | 2004-01-29 | 00:00:00 | 19,60 | 20,50 | 19,21 | 19,90 | 549.700 | | 2004-01-30 | 00:00:00 | 19,85 | 20,75 | 19,80 | 20,20 | 257.400 | | 2004-02-02 | 00:00:00 | 20,20 | 20,31 | 19,70 | 20,14 | 370.900 | | 2004-02-03 | 00:00:00 | 20,30 | 20,51 | 20,10 | 20,10 | 253.300 | | 2004-02-04 | 00:00:00 | 20,22 | 20,25 | 20,01 | 20,19 | 280.300 | | 2004-02-05 | 00:00:00 | 20,19 | 20,40 | 19,85 | 19,99 | 183.300 | | 2004-02-06 | 00:00:00 | 20,20 | 21,28 | 20,20 | 21,28 | 436.200 | | 2004-02-09 | 00:00:00 | 21,75 | 22,45 | 21,75 | 22,40 | 316.500 | | 2004-02-10 | 00:00:00 | 22,65 | 22,67 | 22,11 | 22,41 | 308.600 | | 2004-02-11 | 00:00:00 | 22,41 | 23,18 | 22,41 | 22,93 | 304.500 | | 2004-02-12 | 00:00:00 | 23,00 | 23,14 | 22,35 | 22,35 | 650.500 | | 2004-02-13 | 00:00:00 | 22,55 | 22,59 | 21,51 | 22,30 | 374.800 | | 2004-02-17 | 00:00:00 | 22,50 | 23,69 | 22,40 | 23,50 | 634.600 | | 2004-02-18 | 00:00:00 | 23,60 | 23,80 | 22,18 | 22,40 | 472.900 | | 2004-02-19 | 00:00:00 | 22,37 | 22,60 | 22,10 | 22,20 | 225.300 | | 2004-02-20 | 00:00:00 | 22,21 | 22,21 | 20,84 | 21,10 | 379.600 | | 2004-02-23 | 00:00:00 | 21,55 | 21,55 | 20,67 | 20,80 | 299.400 | | 2004-02-24 | 00:00:00 | 21,15 | 21,58 | 20,94 | 21,45 | 313.200 | | 2004-02-25 | 00:00:00 | 21,27 | 21,50 | 20,60 | 20,80 | 217.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
