(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 19,45 | 19,45 | 19,12 | 19,16 | 792.900 | | 2004-10-14 | 00:00:00 | 19,40 | 19,40 | 19,05 | 19,10 | 345.900 | | 2004-10-15 | 00:00:00 | 19,20 | 19,40 | 19,13 | 19,14 | 156.500 | | 2004-10-18 | 00:00:00 | 19,35 | 19,40 | 18,85 | 19,00 | 670.200 | | 2004-10-19 | 00:00:00 | 19,16 | 19,21 | 18,88 | 18,89 | 213.500 | | 2004-10-20 | 00:00:00 | 19,10 | 19,23 | 19,10 | 19,22 | 801.800 | | 2004-10-21 | 00:00:00 | 19,23 | 19,34 | 19,12 | 19,21 | 258.000 | | 2004-10-22 | 00:00:00 | 19,10 | 20,00 | 18,95 | 19,00 | 204.200 | | 2004-10-25 | 00:00:00 | 19,25 | 19,35 | 18,95 | 18,96 | 354.200 | | 2004-10-26 | 00:00:00 | 18,96 | 18,97 | 18,53 | 18,53 | 553.300 | | 2004-10-27 | 00:00:00 | 18,48 | 18,65 | 18,07 | 18,31 | 364.300 | | 2004-10-28 | 00:00:00 | 17,90 | 18,60 | 17,86 | 18,50 | 830.800 | | 2004-10-29 | 00:00:00 | 18,65 | 19,14 | 18,54 | 18,76 | 269.000 | | 2004-11-01 | 00:00:00 | 18,54 | 19,00 | 18,48 | 18,51 | 159.000 | | 2004-11-02 | 00:00:00 | 18,40 | 18,40 | 18,05 | 18,11 | 203.500 | | 2004-11-03 | 00:00:00 | 18,30 | 18,68 | 18,30 | 18,60 | 100.100 | | 2004-11-04 | 00:00:00 | 19,00 | 19,06 | 18,67 | 18,82 | 215.600 | | 2004-11-05 | 00:00:00 | 18,70 | 19,20 | 18,65 | 19,06 | 193.100 | | 2004-11-08 | 00:00:00 | 18,90 | 19,14 | 18,85 | 19,01 | 278.100 | | 2004-11-09 | 00:00:00 | 19,01 | 19,21 | 18,80 | 18,94 | 411.700 | | 2004-11-10 | 00:00:00 | 18,77 | 18,85 | 18,36 | 18,67 | 126.800 | | 2004-11-11 | 00:00:00 | 18,75 | 19,17 | 18,75 | 18,93 | 129.800 | | 2004-11-12 | 00:00:00 | 19,00 | 19,43 | 18,56 | 19,39 | 228.500 | | 2004-11-15 | 00:00:00 | 19,39 | 19,39 | 18,92 | 18,97 | 151.900 | | 2004-11-16 | 00:00:00 | 19,05 | 19,10 | 18,78 | 18,85 | 246.300 | | 2004-11-17 | 00:00:00 | 18,95 | 18,98 | 18,11 | 18,24 | 302.400 | | 2004-11-18 | 00:00:00 | 18,21 | 18,39 | 17,75 | 18,01 | 527.800 | | 2004-11-19 | 00:00:00 | 18,20 | 18,45 | 17,99 | 18,01 | 537.600 | | 2004-11-22 | 00:00:00 | 18,20 | 18,73 | 18,15 | 18,42 | 404.200 | | 2004-11-23 | 00:00:00 | 18,65 | 18,70 | 18,28 | 18,52 | 201.900 | | 2004-11-24 | 00:00:00 | 18,72 | 18,72 | 18,50 | 18,59 | 321.100 | | 2004-11-26 | 00:00:00 | 18,95 | 19,55 | 18,83 | 19,43 | 172.400 | | 2004-11-29 | 00:00:00 | 19,43 | 19,61 | 19,18 | 19,60 | 980.400 | | 2004-11-30 | 00:00:00 | 19,85 | 19,89 | 19,21 | 19,45 | 328.700 | | 2004-12-01 | 00:00:00 | 19,50 | 19,83 | 19,30 | 19,34 | 683.000 | | 2004-12-02 | 00:00:00 | 19,55 | 19,59 | 18,18 | 18,40 | 529.200 | | 2004-12-03 | 00:00:00 | 18,42 | 18,80 | 18,25 | 18,47 | 289.900 | | 2004-12-06 | 00:00:00 | 18,40 | 18,40 | 17,85 | 17,85 | 526.700 | | 2004-12-07 | 00:00:00 | 17,90 | 17,95 | 17,62 | 17,68 | 297.900 | | 2004-12-08 | 00:00:00 | 17,30 | 17,35 | 16,74 | 16,96 | 699.700 | | 2004-12-09 | 00:00:00 | 16,76 | 17,06 | 16,51 | 16,68 | 611.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
