(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 | | 2004-12-09 | 00:00:00 | 16,76 | 17,06 | 16,51 | 16,68 | 611.600 | | 2004-12-10 | 00:00:00 | 16,60 | 17,15 | 16,51 | 16,94 | 205.100 | | 2004-12-13 | 00:00:00 | 18,06 | 18,06 | 17,10 | 17,50 | 373.100 | | 2004-12-14 | 00:00:00 | 17,45 | 17,46 | 16,86 | 17,13 | 247.800 | | 2004-12-15 | 00:00:00 | 17,25 | 17,72 | 17,22 | 17,60 | 288.200 | | 2004-12-16 | 00:00:00 | 17,80 | 17,80 | 17,21 | 17,21 | 257.500 | | 2004-12-17 | 00:00:00 | 17,26 | 17,32 | 17,01 | 17,01 | 100.700 | | 2004-12-20 | 00:00:00 | 17,15 | 17,65 | 17,15 | 17,32 | 417.500 | | 2004-12-21 | 00:00:00 | 17,30 | 17,60 | 17,30 | 17,55 | 221.600 | | 2004-12-22 | 00:00:00 | 17,40 | 17,55 | 17,12 | 17,35 | 131.500 | | 2004-12-23 | 00:00:00 | 17,34 | 17,87 | 17,34 | 17,72 | 824.300 | | 2004-12-27 | 00:00:00 | 17,65 | 17,85 | 17,60 | 17,72 | 140.900 | | 2004-12-28 | 00:00:00 | 17,49 | 17,81 | 17,40 | 17,50 | 139.800 | | 2004-12-29 | 00:00:00 | 17,50 | 17,51 | 17,10 | 17,46 | 226.600 | | 2004-12-30 | 00:00:00 | 17,21 | 17,71 | 17,21 | 17,25 | 110.600 | | 2004-12-31 | 00:00:00 | 17,26 | 17,60 | 17,11 | 17,18 | 168.100 | | 2005-01-03 | 00:00:00 | 17,11 | 17,11 | 16,22 | 16,25 | 515.000 | | 2005-01-04 | 00:00:00 | 18,09 | 18,09 | 16,01 | 16,03 | 567.000 | | 2005-01-05 | 00:00:00 | 16,75 | 16,75 | 16,03 | 16,03 | 402.300 | | 2005-01-06 | 00:00:00 | 16,75 | 16,75 | 15,78 | 15,80 | 864.300 | | 2005-01-07 | 00:00:00 | 16,75 | 16,75 | 15,73 | 15,80 | 379.400 | | 2005-01-10 | 00:00:00 | 16,50 | 16,50 | 15,87 | 15,94 | 543.500 | | 2005-01-11 | 00:00:00 | 16,00 | 16,69 | 16,00 | 16,51 | 554.700 | | 2005-01-12 | 00:00:00 | 16,60 | 16,81 | 16,25 | 16,35 | 207.000 | | 2005-01-13 | 00:00:00 | 16,45 | 16,45 | 16,13 | 16,29 | 330.200 | | 2005-01-14 | 00:00:00 | 15,80 | 16,41 | 15,80 | 16,41 | 265.600 | | 2005-01-18 | 00:00:00 | 16,60 | 16,98 | 16,32 | 16,84 | 299.100 | | 2005-01-19 | 00:00:00 | 16,99 | 17,09 | 16,84 | 16,91 | 231.000 | | 2005-01-20 | 00:00:00 | 16,50 | 17,10 | 16,34 | 17,03 | 301.400 | | 2005-01-21 | 00:00:00 | 17,07 | 17,49 | 17,07 | 17,39 | 277.500 | | 2005-01-24 | 00:00:00 | 17,51 | 17,70 | 17,19 | 17,20 | 305.800 | | 2005-01-25 | 00:00:00 | 17,15 | 17,15 | 16,65 | 16,65 | 313.800 | | 2005-01-26 | 00:00:00 | 16,75 | 16,94 | 16,70 | 16,82 | 141.300 | | 2005-01-27 | 00:00:00 | 16,82 | 16,82 | 16,63 | 16,78 | 110.000 | | 2005-01-28 | 00:00:00 | 16,76 | 16,95 | 16,75 | 16,76 | 109.100 | | 2005-01-31 | 00:00:00 | 16,70 | 16,70 | 16,11 | 16,16 | 461.500 | | 2005-02-01 | 00:00:00 | 16,25 | 16,50 | 16,05 | 16,45 | 466.700 | | 2005-02-02 | 00:00:00 | 16,50 | 16,60 | 16,24 | 16,31 | 436.000 | | 2005-02-03 | 00:00:00 | 16,10 | 16,25 | 16,07 | 16,12 | 166.100 | | 2005-02-04 | 00:00:00 | 16,12 | 16,25 | 16,09 | 16,20 | 177.800 | | 2005-02-07 | 00:00:00 | 16,30 | 16,36 | 15,90 | 15,90 | 164.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
