(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-02-25 | 00:00:00 | 21,27 | 21,50 | 20,60 | 20,80 | 217.300 | 2004-02-26 | 00:00:00 | 20,65 | 21,69 | 20,21 | 21,50 | 462.700 | 2004-02-27 | 00:00:00 | 21,15 | 21,84 | 21,15 | 21,83 | 202.300 | 2004-03-01 | 00:00:00 | 22,08 | 22,85 | 22,08 | 22,60 | 356.100 | 2004-03-02 | 00:00:00 | 22,40 | 22,59 | 21,74 | 21,99 | 397.400 | 2004-03-03 | 00:00:00 | 21,99 | 21,99 | 21,34 | 21,70 | 320.800 | 2004-03-04 | 00:00:00 | 21,64 | 22,30 | 21,41 | 22,16 | 206.800 | 2004-03-05 | 00:00:00 | 22,55 | 22,99 | 22,51 | 22,85 | 276.300 | 2004-03-08 | 00:00:00 | 22,85 | 23,83 | 22,80 | 23,45 | 524.500 | 2004-03-09 | 00:00:00 | 23,60 | 24,53 | 23,57 | 24,22 | 802.000 | 2004-03-10 | 00:00:00 | 24,25 | 24,25 | 21,83 | 21,84 | 2.226.100 | 2004-03-11 | 00:00:00 | 21,86 | 21,86 | 21,10 | 21,50 | 1.623.800 | 2004-03-12 | 00:00:00 | 21,65 | 21,65 | 21,17 | 21,58 | 730.500 | 2004-03-15 | 00:00:00 | 21,70 | 21,73 | 21,27 | 21,40 | 312.200 | 2004-03-16 | 00:00:00 | 21,70 | 21,80 | 21,35 | 21,40 | 541.800 | 2004-03-17 | 00:00:00 | 21,41 | 21,73 | 21,25 | 21,65 | 352.600 | 2004-03-18 | 00:00:00 | 21,90 | 22,77 | 21,90 | 22,70 | 857.700 | 2004-03-19 | 00:00:00 | 22,70 | 22,70 | 21,97 | 22,36 | 751.900 | 2004-03-22 | 00:00:00 | 23,00 | 23,00 | 22,10 | 22,25 | 798.400 | 2004-03-23 | 00:00:00 | 22,24 | 22,24 | 21,91 | 22,08 | 801.000 | 2004-03-24 | 00:00:00 | 22,08 | 22,08 | 21,00 | 21,00 | 515.100 | 2004-03-25 | 00:00:00 | 21,49 | 21,86 | 20,82 | 21,62 | 510.400 | 2004-03-26 | 00:00:00 | 21,80 | 22,25 | 21,80 | 21,85 | 597.700 | 2004-03-29 | 00:00:00 | 21,85 | 22,00 | 21,69 | 21,75 | 443.400 | 2004-03-30 | 00:00:00 | 21,85 | 22,48 | 21,78 | 22,05 | 325.100 | 2004-03-31 | 00:00:00 | 23,00 | 23,00 | 22,43 | 22,56 | 1.332.800 | 2004-04-01 | 00:00:00 | 22,85 | 23,18 | 22,75 | 22,76 | 673.400 | 2004-04-02 | 00:00:00 | 22,45 | 22,84 | 22,45 | 22,54 | 1.249.200 | 2004-04-05 | 00:00:00 | 22,48 | 22,48 | 21,41 | 21,48 | 544.500 | 2004-04-06 | 00:00:00 | 21,40 | 21,65 | 21,40 | 21,45 | 571.100 | 2004-04-07 | 00:00:00 | 21,40 | 21,64 | 21,37 | 21,55 | 387.800 | 2004-04-08 | 00:00:00 | 21,45 | 21,45 | 21,00 | 21,08 | 306.100 | 2004-04-12 | 00:00:00 | 21,10 | 21,57 | 20,76 | 21,35 | 276.100 | 2004-04-13 | 00:00:00 | 20,28 | 21,31 | 19,25 | 19,25 | 830.900 | 2004-04-14 | 00:00:00 | 18,20 | 19,17 | 18,10 | 18,65 | 1.125.300 | 2004-04-15 | 00:00:00 | 18,85 | 19,55 | 18,85 | 19,02 | 487.300 | 2004-04-16 | 00:00:00 | 19,07 | 19,69 | 19,07 | 19,51 | 377.800 | 2004-04-19 | 00:00:00 | 19,65 | 19,84 | 18,65 | 19,25 | 444.800 | 2004-04-20 | 00:00:00 | 18,25 | 18,75 | 18,00 | 18,03 | 646.600 | 2004-04-21 | 00:00:00 | 17,55 | 17,96 | 17,51 | 17,75 | 1.108.900 | 2004-04-22 | 00:00:00 | 17,83 | 18,15 | 17,75 | 17,85 | 375.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|