(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 13,72 | 14,00 | 13,66 | 13,88 | 336.400 | | 2005-08-01 | 00:00:00 | 14,00 | 14,03 | 13,74 | 13,90 | 164.500 | | 2005-08-02 | 00:00:00 | 14,05 | 14,14 | 13,88 | 13,98 | 414.400 | | 2005-08-03 | 00:00:00 | 14,05 | 14,75 | 14,00 | 14,70 | 669.000 | | 2005-08-04 | 00:00:00 | 14,70 | 14,70 | 14,46 | 14,50 | 306.100 | | 2005-08-05 | 00:00:00 | 14,50 | 14,50 | 14,01 | 14,15 | 168.900 | | 2005-08-08 | 00:00:00 | 14,05 | 14,21 | 13,91 | 13,95 | 251.800 | | 2005-08-09 | 00:00:00 | 13,91 | 14,05 | 13,72 | 14,03 | 286.400 | | 2005-08-10 | 00:00:00 | 14,11 | 14,54 | 14,05 | 14,41 | 523.300 | | 2005-08-11 | 00:00:00 | 14,45 | 14,65 | 14,31 | 14,50 | 578.800 | | 2005-08-12 | 00:00:00 | 14,40 | 14,49 | 14,04 | 14,12 | 279.200 | | 2005-08-15 | 00:00:00 | 14,10 | 14,12 | 13,86 | 13,99 | 124.200 | | 2005-08-16 | 00:00:00 | 13,98 | 14,22 | 13,93 | 14,07 | 239.500 | | 2005-08-17 | 00:00:00 | 13,85 | 13,99 | 13,60 | 13,88 | 257.100 | | 2005-08-18 | 00:00:00 | 13,80 | 13,87 | 13,50 | 13,57 | 227.700 | | 2005-08-19 | 00:00:00 | 13,50 | 13,68 | 13,50 | 13,60 | 93.400 | | 2005-08-22 | 00:00:00 | 13,70 | 13,88 | 13,51 | 13,51 | 91.100 | | 2005-08-23 | 00:00:00 | 13,65 | 13,69 | 13,38 | 13,41 | 123.900 | | 2005-08-24 | 00:00:00 | 13,40 | 13,49 | 13,06 | 13,13 | 226.900 | | 2005-08-25 | 00:00:00 | 13,15 | 13,41 | 13,06 | 13,06 | 222.000 | | 2005-08-26 | 00:00:00 | 13,10 | 13,19 | 13,01 | 13,01 | 200.600 | | 2005-08-29 | 00:00:00 | 13,10 | 13,24 | 12,65 | 12,79 | 292.600 | | 2005-08-30 | 00:00:00 | 12,56 | 12,95 | 12,50 | 12,61 | 547.500 | | 2005-08-31 | 00:00:00 | 12,67 | 13,14 | 12,67 | 13,12 | 136.800 | | 2005-09-01 | 00:00:00 | 13,50 | 13,72 | 13,29 | 13,65 | 423.400 | | 2005-09-02 | 00:00:00 | 13,90 | 13,90 | 13,66 | 13,66 | 227.300 | | 2005-09-06 | 00:00:00 | 13,65 | 13,83 | 13,55 | 13,66 | 216.800 | | 2005-09-07 | 00:00:00 | 13,65 | 13,82 | 13,60 | 13,65 | 335.800 | | 2005-09-08 | 00:00:00 | 13,78 | 14,39 | 13,78 | 14,38 | 622.000 | | 2005-09-09 | 00:00:00 | 14,28 | 14,80 | 14,28 | 14,77 | 334.700 | | 2005-09-12 | 00:00:00 | 14,78 | 15,03 | 14,71 | 15,03 | 299.900 | | 2005-09-13 | 00:00:00 | 15,03 | 15,03 | 14,61 | 14,70 | 315.000 | | 2005-09-14 | 00:00:00 | 14,88 | 15,74 | 14,78 | 15,73 | 527.000 | | 2005-09-15 | 00:00:00 | 15,78 | 16,30 | 15,49 | 16,24 | 617.100 | | 2005-09-16 | 00:00:00 | 16,50 | 17,33 | 16,42 | 17,20 | 1.798.800 | | 2005-09-19 | 00:00:00 | 17,42 | 17,50 | 16,56 | 16,56 | 739.400 | | 2005-09-20 | 00:00:00 | 16,56 | 16,90 | 16,25 | 16,36 | 477.400 | | 2005-09-21 | 00:00:00 | 16,50 | 16,80 | 16,17 | 16,48 | 392.500 | | 2005-09-22 | 00:00:00 | 16,35 | 16,48 | 15,80 | 15,89 | 525.900 | | 2005-09-23 | 00:00:00 | 15,85 | 15,88 | 15,62 | 15,71 | 478.100 | | 2005-09-26 | 00:00:00 | 15,30 | 16,39 | 15,28 | 15,85 | 530.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
