(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 13,85 | 14,39 | 13,85 | 14,00 | 847.400 | | 2005-06-03 | 00:00:00 | 14,25 | 14,35 | 14,01 | 14,15 | 448.900 | | 2005-06-06 | 00:00:00 | 14,26 | 14,45 | 13,84 | 13,98 | 233.600 | | 2005-06-07 | 00:00:00 | 14,05 | 14,05 | 13,65 | 13,65 | 278.000 | | 2005-06-08 | 00:00:00 | 13,64 | 14,10 | 13,42 | 13,83 | 222.500 | | 2005-06-09 | 00:00:00 | 13,79 | 13,80 | 13,30 | 13,62 | 411.500 | | 2005-06-10 | 00:00:00 | 13,50 | 14,14 | 13,42 | 13,93 | 382.700 | | 2005-06-13 | 00:00:00 | 14,00 | 14,00 | 13,78 | 13,83 | 312.700 | | 2005-06-14 | 00:00:00 | 13,75 | 13,84 | 13,52 | 13,58 | 151.800 | | 2005-06-15 | 00:00:00 | 13,70 | 13,98 | 13,70 | 13,85 | 197.500 | | 2005-06-16 | 00:00:00 | 14,05 | 14,17 | 13,92 | 14,00 | 609.100 | | 2005-06-17 | 00:00:00 | 14,00 | 14,12 | 13,80 | 13,81 | 376.300 | | 2005-06-20 | 00:00:00 | 14,05 | 14,05 | 13,46 | 13,53 | 281.400 | | 2005-06-21 | 00:00:00 | 13,55 | 13,69 | 13,11 | 13,59 | 381.300 | | 2005-06-22 | 00:00:00 | 13,59 | 13,60 | 13,15 | 13,26 | 146.800 | | 2005-06-23 | 00:00:00 | 13,33 | 13,50 | 13,15 | 13,26 | 232.300 | | 2005-06-24 | 00:00:00 | 13,12 | 13,26 | 13,00 | 13,05 | 203.100 | | 2005-06-27 | 00:00:00 | 13,05 | 13,05 | 12,42 | 12,59 | 461.700 | | 2005-06-28 | 00:00:00 | 12,59 | 12,81 | 12,34 | 12,72 | 474.200 | | 2005-06-29 | 00:00:00 | 12,65 | 13,65 | 12,65 | 13,64 | 345.200 | | 2005-06-30 | 00:00:00 | 13,60 | 13,88 | 13,52 | 13,74 | 431.800 | | 2005-07-01 | 00:00:00 | 13,70 | 14,15 | 13,30 | 14,15 | 236.200 | | 2005-07-05 | 00:00:00 | 14,10 | 14,10 | 13,44 | 13,73 | 350.900 | | 2005-07-06 | 00:00:00 | 13,77 | 13,98 | 13,62 | 13,94 | 289.200 | | 2005-07-07 | 00:00:00 | 14,01 | 14,21 | 13,88 | 14,21 | 474.400 | | 2005-07-08 | 00:00:00 | 14,21 | 14,44 | 14,01 | 14,08 | 151.400 | | 2005-07-11 | 00:00:00 | 14,08 | 14,57 | 14,08 | 14,45 | 202.900 | | 2005-07-12 | 00:00:00 | 14,58 | 14,58 | 14,16 | 14,25 | 170.000 | | 2005-07-13 | 00:00:00 | 14,25 | 14,25 | 13,89 | 13,99 | 196.600 | | 2005-07-14 | 00:00:00 | 13,88 | 14,05 | 13,35 | 13,35 | 664.500 | | 2005-07-15 | 00:00:00 | 13,15 | 13,83 | 13,14 | 13,47 | 1.122.400 | | 2005-07-18 | 00:00:00 | 13,38 | 13,65 | 13,22 | 13,23 | 150.600 | | 2005-07-19 | 00:00:00 | 13,22 | 13,30 | 13,20 | 13,23 | 227.800 | | 2005-07-20 | 00:00:00 | 14,32 | 14,32 | 13,13 | 13,15 | 418.800 | | 2005-07-21 | 00:00:00 | 13,23 | 13,88 | 13,23 | 13,80 | 354.700 | | 2005-07-22 | 00:00:00 | 13,82 | 13,92 | 13,57 | 13,85 | 187.400 | | 2005-07-25 | 00:00:00 | 13,90 | 13,95 | 13,58 | 13,73 | 129.000 | | 2005-07-26 | 00:00:00 | 13,60 | 13,60 | 13,28 | 13,41 | 182.900 | | 2005-07-27 | 00:00:00 | 13,41 | 13,57 | 13,27 | 13,35 | 129.900 | | 2005-07-28 | 00:00:00 | 13,40 | 13,50 | 13,25 | 13,47 | 229.500 | | 2005-07-29 | 00:00:00 | 13,72 | 14,00 | 13,66 | 13,88 | 336.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
