(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 16,30 | 16,36 | 15,90 | 15,90 | 164.100 | | 2005-02-08 | 00:00:00 | 15,85 | 16,03 | 15,81 | 15,85 | 214.100 | | 2005-02-09 | 00:00:00 | 15,90 | 16,16 | 15,85 | 15,92 | 270.900 | | 2005-02-10 | 00:00:00 | 16,10 | 16,57 | 16,10 | 16,30 | 731.600 | | 2005-02-11 | 00:00:00 | 16,50 | 16,55 | 16,35 | 16,44 | 568.000 | | 2005-02-14 | 00:00:00 | 16,60 | 16,70 | 16,36 | 16,44 | 430.000 | | 2005-02-15 | 00:00:00 | 16,35 | 16,35 | 16,06 | 16,29 | 833.100 | | 2005-02-16 | 00:00:00 | 16,20 | 16,40 | 15,90 | 16,20 | 854.100 | | 2005-02-17 | 00:00:00 | 16,30 | 16,80 | 16,29 | 16,80 | 1.218.800 | | 2005-02-18 | 00:00:00 | 16,90 | 17,55 | 16,80 | 17,55 | 706.800 | | 2005-02-22 | 00:00:00 | 18,00 | 18,41 | 17,98 | 18,41 | 641.500 | | 2005-02-23 | 00:00:00 | 18,30 | 18,36 | 17,55 | 18,36 | 385.500 | | 2005-02-24 | 00:00:00 | 18,34 | 18,65 | 18,26 | 18,65 | 766.600 | | 2005-02-25 | 00:00:00 | 18,65 | 18,69 | 18,33 | 18,65 | 439.800 | | 2005-02-28 | 00:00:00 | 18,85 | 18,88 | 18,70 | 18,88 | 287.200 | | 2005-03-01 | 00:00:00 | 18,85 | 18,85 | 18,30 | 18,54 | 546.000 | | 2005-03-02 | 00:00:00 | 18,35 | 18,65 | 18,31 | 18,44 | 292.900 | | 2005-03-03 | 00:00:00 | 18,50 | 18,50 | 18,14 | 18,21 | 209.200 | | 2005-03-04 | 00:00:00 | 18,40 | 18,99 | 18,40 | 18,98 | 311.700 | | 2005-03-07 | 00:00:00 | 18,90 | 19,02 | 18,63 | 18,81 | 180.500 | | 2005-03-08 | 00:00:00 | 18,86 | 19,65 | 18,86 | 19,47 | 438.700 | | 2005-03-09 | 00:00:00 | 19,40 | 19,64 | 18,91 | 19,35 | 307.700 | | 2005-03-10 | 00:00:00 | 19,15 | 19,25 | 18,74 | 18,87 | 265.700 | | 2005-03-11 | 00:00:00 | 18,75 | 19,19 | 18,75 | 19,07 | 123.400 | | 2005-03-14 | 00:00:00 | 19,00 | 19,00 | 18,63 | 18,94 | 250.600 | | 2005-03-15 | 00:00:00 | 18,94 | 18,95 | 18,70 | 18,74 | 133.900 | | 2005-03-16 | 00:00:00 | 18,84 | 19,25 | 18,70 | 18,70 | 122.900 | | 2005-03-17 | 00:00:00 | 18,70 | 18,70 | 18,24 | 18,70 | 152.300 | | 2005-03-18 | 00:00:00 | 18,70 | 18,70 | 18,25 | 18,36 | 113.200 | | 2005-03-21 | 00:00:00 | 18,15 | 18,15 | 17,89 | 17,95 | 244.700 | | 2005-03-22 | 00:00:00 | 17,93 | 18,45 | 17,56 | 17,58 | 208.400 | | 2005-03-23 | 00:00:00 | 17,50 | 17,70 | 17,30 | 17,30 | 257.200 | | 2005-03-24 | 00:00:00 | 17,30 | 17,35 | 16,94 | 16,98 | 353.400 | | 2005-03-28 | 00:00:00 | 16,95 | 17,10 | 16,58 | 16,62 | 281.700 | | 2005-03-29 | 00:00:00 | 16,62 | 16,88 | 16,17 | 16,28 | 435.000 | | 2005-03-30 | 00:00:00 | 16,35 | 16,54 | 16,14 | 16,20 | 421.200 | | 2005-03-31 | 00:00:00 | 16,25 | 16,90 | 16,02 | 16,02 | 505.700 | | 2005-04-01 | 00:00:00 | 16,00 | 16,45 | 15,76 | 15,84 | 402.800 | | 2005-04-04 | 00:00:00 | 15,67 | 15,72 | 15,22 | 15,48 | 613.900 | | 2005-04-05 | 00:00:00 | 15,50 | 15,73 | 15,48 | 15,50 | 309.100 | | 2005-04-06 | 00:00:00 | 15,58 | 15,73 | 15,47 | 15,67 | 218.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
