(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 15,30 | 16,39 | 15,28 | 15,85 | 530.500 | | 2005-09-27 | 00:00:00 | 15,85 | 15,85 | 15,15 | 15,46 | 284.800 | | 2005-09-28 | 00:00:00 | 15,46 | 16,19 | 15,40 | 16,00 | 551.900 | | 2005-09-29 | 00:00:00 | 16,12 | 16,59 | 16,09 | 16,35 | 607.900 | | 2005-09-30 | 00:00:00 | 16,35 | 16,40 | 15,71 | 15,71 | 367.900 | | 2005-10-03 | 00:00:00 | 15,67 | 15,67 | 14,89 | 15,01 | 894.500 | | 2005-10-04 | 00:00:00 | 15,05 | 15,34 | 15,05 | 15,25 | 720.100 | | 2005-10-05 | 00:00:00 | 15,10 | 15,19 | 14,92 | 15,02 | 415.700 | | 2005-10-06 | 00:00:00 | 15,24 | 15,54 | 15,10 | 15,28 | 400.600 | | 2005-10-07 | 00:00:00 | 15,31 | 16,15 | 15,31 | 16,02 | 421.300 | | 2005-10-10 | 00:00:00 | 16,04 | 16,45 | 15,64 | 16,12 | 381.200 | | 2005-10-11 | 00:00:00 | 16,36 | 16,36 | 15,82 | 16,06 | 444.600 | | 2005-10-12 | 00:00:00 | 16,06 | 16,26 | 15,57 | 15,72 | 403.400 | | 2005-10-13 | 00:00:00 | 15,70 | 15,70 | 15,06 | 15,41 | 369.800 | | 2005-10-14 | 00:00:00 | 15,41 | 16,00 | 15,24 | 16,00 | 368.000 | | 2005-10-17 | 00:00:00 | 16,40 | 16,50 | 16,11 | 16,48 | 470.500 | | 2005-10-18 | 00:00:00 | 16,48 | 16,48 | 15,69 | 15,69 | 318.800 | | 2005-10-19 | 00:00:00 | 15,32 | 15,38 | 14,83 | 15,06 | 479.800 | | 2005-10-20 | 00:00:00 | 15,10 | 15,31 | 14,53 | 14,65 | 585.800 | | 2005-10-21 | 00:00:00 | 14,85 | 15,27 | 14,68 | 15,27 | 234.900 | | 2005-10-24 | 00:00:00 | 15,80 | 15,80 | 15,51 | 15,60 | 395.800 | | 2005-10-25 | 00:00:00 | 15,76 | 16,11 | 15,51 | 15,54 | 585.100 | | 2005-10-26 | 00:00:00 | 15,69 | 15,83 | 15,03 | 15,04 | 313.400 | | 2005-10-27 | 00:00:00 | 15,29 | 15,44 | 14,97 | 15,10 | 292.200 | | 2005-10-28 | 00:00:00 | 15,10 | 15,38 | 15,00 | 15,26 | 189.100 | | 2005-10-31 | 00:00:00 | 15,33 | 15,49 | 15,09 | 15,32 | 224.500 | | 2005-11-01 | 00:00:00 | 15,45 | 15,86 | 15,31 | 15,60 | 348.700 | | 2005-11-02 | 00:00:00 | 15,66 | 16,10 | 15,65 | 16,10 | 292.900 | | 2005-11-03 | 00:00:00 | 16,12 | 16,75 | 15,98 | 16,13 | 616.000 | | 2005-11-04 | 00:00:00 | 16,16 | 16,32 | 15,70 | 15,81 | 215.200 | | 2005-11-07 | 00:00:00 | 15,81 | 15,85 | 15,42 | 15,45 | 338.700 | | 2005-11-08 | 00:00:00 | 15,60 | 15,85 | 15,35 | 15,44 | 290.600 | | 2005-11-09 | 00:00:00 | 15,50 | 15,78 | 15,30 | 15,77 | 537.900 | | 2005-11-10 | 00:00:00 | 15,75 | 15,90 | 15,50 | 15,72 | 471.700 | | 2005-11-11 | 00:00:00 | 15,72 | 16,02 | 15,72 | 16,00 | 386.300 | | 2005-11-14 | 00:00:00 | 16,25 | 16,45 | 16,05 | 16,38 | 791.900 | | 2005-11-15 | 00:00:00 | 16,49 | 16,49 | 16,25 | 16,37 | 434.700 | | 2005-11-16 | 00:00:00 | 16,59 | 17,47 | 16,55 | 17,47 | 902.900 | | 2005-11-17 | 00:00:00 | 17,50 | 18,05 | 17,50 | 17,77 | 1.324.100 | | 2005-11-18 | 00:00:00 | 17,80 | 17,80 | 16,98 | 17,30 | 542.600 | | 2005-11-21 | 00:00:00 | 17,39 | 17,55 | 17,32 | 17,50 | 483.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
