(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 18,46 | 19,08 | 18,25 | 18,75 | 216.900 | | 2004-08-18 | 00:00:00 | 18,85 | 19,18 | 18,66 | 19,18 | 136.100 | | 2004-08-19 | 00:00:00 | 19,38 | 19,93 | 19,38 | 19,49 | 475.900 | | 2004-08-20 | 00:00:00 | 19,60 | 19,96 | 19,56 | 19,96 | 355.700 | | 2004-08-23 | 00:00:00 | 20,20 | 20,20 | 19,37 | 19,45 | 319.000 | | 2004-08-24 | 00:00:00 | 19,30 | 19,30 | 18,53 | 18,53 | 233.600 | | 2004-08-25 | 00:00:00 | 18,54 | 19,65 | 18,53 | 19,58 | 472.000 | | 2004-08-26 | 00:00:00 | 19,60 | 19,60 | 19,17 | 19,56 | 159.500 | | 2004-08-27 | 00:00:00 | 19,58 | 19,90 | 19,20 | 19,48 | 99.900 | | 2004-08-30 | 00:00:00 | 19,59 | 19,86 | 19,17 | 19,17 | 133.600 | | 2004-08-31 | 00:00:00 | 19,30 | 19,80 | 19,26 | 19,80 | 103.600 | | 2004-09-01 | 00:00:00 | 19,80 | 19,87 | 19,47 | 19,87 | 151.100 | | 2004-09-02 | 00:00:00 | 19,79 | 19,83 | 19,30 | 19,45 | 120.000 | | 2004-09-03 | 00:00:00 | 19,40 | 19,40 | 18,80 | 19,11 | 148.500 | | 2004-09-07 | 00:00:00 | 18,80 | 19,10 | 18,72 | 18,88 | 229.000 | | 2004-09-08 | 00:00:00 | 18,63 | 19,08 | 18,57 | 18,81 | 204.500 | | 2004-09-09 | 00:00:00 | 19,05 | 19,16 | 18,93 | 19,16 | 114.400 | | 2004-09-10 | 00:00:00 | 19,25 | 19,55 | 19,25 | 19,28 | 75.200 | | 2004-09-13 | 00:00:00 | 19,15 | 19,25 | 18,81 | 19,10 | 110.300 | | 2004-09-14 | 00:00:00 | 19,06 | 20,04 | 19,06 | 19,43 | 139.000 | | 2004-09-15 | 00:00:00 | 19,43 | 19,43 | 19,01 | 19,01 | 148.000 | | 2004-09-16 | 00:00:00 | 19,00 | 19,20 | 18,88 | 19,17 | 117.200 | | 2004-09-17 | 00:00:00 | 19,15 | 19,15 | 18,86 | 19,00 | 81.600 | | 2004-09-20 | 00:00:00 | 19,05 | 19,07 | 18,85 | 18,97 | 117.800 | | 2004-09-21 | 00:00:00 | 19,50 | 19,64 | 19,15 | 19,57 | 148.100 | | 2004-09-22 | 00:00:00 | 19,57 | 20,20 | 19,21 | 19,90 | 273.500 | | 2004-09-23 | 00:00:00 | 20,00 | 20,38 | 20,00 | 20,25 | 286.800 | | 2004-09-24 | 00:00:00 | 20,33 | 20,50 | 20,21 | 20,50 | 312.600 | | 2004-09-27 | 00:00:00 | 20,50 | 20,72 | 20,50 | 20,66 | 317.400 | | 2004-09-28 | 00:00:00 | 20,70 | 21,11 | 20,70 | 21,10 | 377.000 | | 2004-09-29 | 00:00:00 | 21,20 | 21,29 | 20,86 | 21,13 | 248.900 | | 2004-09-30 | 00:00:00 | 21,48 | 22,02 | 21,48 | 21,70 | 420.600 | | 2004-10-01 | 00:00:00 | 21,80 | 21,80 | 21,12 | 21,20 | 214.900 | | 2004-10-04 | 00:00:00 | 20,70 | 21,15 | 20,20 | 20,88 | 254.000 | | 2004-10-05 | 00:00:00 | 21,30 | 21,64 | 20,87 | 21,47 | 254.700 | | 2004-10-06 | 00:00:00 | 21,40 | 21,72 | 21,40 | 21,64 | 227.500 | | 2004-10-07 | 00:00:00 | 21,63 | 21,63 | 20,95 | 21,00 | 201.500 | | 2004-10-08 | 00:00:00 | 21,35 | 21,78 | 21,22 | 21,48 | 132.700 | | 2004-10-11 | 00:00:00 | 21,65 | 21,65 | 20,77 | 21,05 | 109.700 | | 2004-10-12 | 00:00:00 | 19,45 | 19,79 | 19,44 | 19,50 | 1.787.400 | | 2004-10-13 | 00:00:00 | 19,45 | 19,45 | 19,12 | 19,16 | 792.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
