(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 17,39 | 17,55 | 17,32 | 17,50 | 483.300 | | 2005-11-22 | 00:00:00 | 17,42 | 17,51 | 16,89 | 17,18 | 568.100 | | 2005-11-23 | 00:00:00 | 16,90 | 17,14 | 16,68 | 17,14 | 376.700 | | 2005-11-25 | 00:00:00 | 17,30 | 17,70 | 17,30 | 17,50 | 195.500 | | 2005-11-28 | 00:00:00 | 17,75 | 17,89 | 17,28 | 17,69 | 619.300 | | 2005-11-29 | 00:00:00 | 17,75 | 17,75 | 17,37 | 17,40 | 344.900 | | 2005-11-30 | 00:00:00 | 16,80 | 16,95 | 16,70 | 16,82 | 497.000 | | 2005-12-01 | 00:00:00 | 17,00 | 17,55 | 16,95 | 17,55 | 439.900 | | 2005-12-02 | 00:00:00 | 17,50 | 17,50 | 16,73 | 16,85 | 382.800 | | 2005-12-05 | 00:00:00 | 16,97 | 16,98 | 16,36 | 16,50 | 454.600 | | 2005-12-06 | 00:00:00 | 16,50 | 17,05 | 16,35 | 16,90 | 371.300 | | 2005-12-07 | 00:00:00 | 17,11 | 17,74 | 17,11 | 17,28 | 590.800 | | 2005-12-08 | 00:00:00 | 17,40 | 18,02 | 17,39 | 18,01 | 574.800 | | 2005-12-09 | 00:00:00 | 18,05 | 18,50 | 17,66 | 17,85 | 768.000 | | 2005-12-12 | 00:00:00 | 18,10 | 18,49 | 17,22 | 17,22 | 558.300 | | 2005-12-13 | 00:00:00 | 16,93 | 17,24 | 16,85 | 16,85 | 365.400 | | 2005-12-14 | 00:00:00 | 16,75 | 16,77 | 16,38 | 16,38 | 361.300 | | 2005-12-15 | 00:00:00 | 16,50 | 16,89 | 16,50 | 16,64 | 358.300 | | 2005-12-16 | 00:00:00 | 16,64 | 16,85 | 16,64 | 16,66 | 811.700 | | 2005-12-19 | 00:00:00 | 16,67 | 16,83 | 16,06 | 16,18 | 753.300 | | 2005-12-20 | 00:00:00 | 16,00 | 16,18 | 15,50 | 15,58 | 941.000 | | 2005-12-21 | 00:00:00 | 15,58 | 15,74 | 15,26 | 15,70 | 874.500 | | 2005-12-22 | 00:00:00 | 15,75 | 16,10 | 15,72 | 15,76 | 581.500 | | 2005-12-23 | 00:00:00 | 15,70 | 15,85 | 15,60 | 15,63 | 347.500 | | 2005-12-27 | 00:00:00 | 15,75 | 16,00 | 15,75 | 15,80 | 226.100 | | 2005-12-28 | 00:00:00 | 16,05 | 16,05 | 15,55 | 15,78 | 233.400 | | 2005-12-29 | 00:00:00 | 15,90 | 16,12 | 15,80 | 16,12 | 381.000 | | 2005-12-30 | 00:00:00 | 16,00 | 16,20 | 15,84 | 15,90 | 225.200 | | 2006-01-03 | 00:00:00 | 16,20 | 16,85 | 16,11 | 16,74 | 937.700 | | 2006-01-04 | 00:00:00 | 16,54 | 16,75 | 16,24 | 16,25 | 406.900 | | 2006-01-05 | 00:00:00 | 15,45 | 16,07 | 15,25 | 15,70 | 483.600 | | 2006-01-06 | 00:00:00 | 15,81 | 16,06 | 15,45 | 15,68 | 619.900 | | 2006-01-09 | 00:00:00 | 15,35 | 15,43 | 15,01 | 15,06 | 895.200 | | 2006-01-10 | 00:00:00 | 14,81 | 15,01 | 14,61 | 14,69 | 681.900 | | 2006-01-11 | 00:00:00 | 14,48 | 14,74 | 14,46 | 14,61 | 700.500 | | 2006-01-12 | 00:00:00 | 14,60 | 14,70 | 14,51 | 14,70 | 791.400 | | 2006-01-13 | 00:00:00 | 14,60 | 15,15 | 14,60 | 15,05 | 1.216.000 | | 2006-01-17 | 00:00:00 | 15,10 | 15,44 | 15,08 | 15,20 | 904.400 | | 2006-01-18 | 00:00:00 | 15,02 | 15,15 | 14,74 | 14,85 | 798.900 | | 2006-01-19 | 00:00:00 | 15,00 | 15,29 | 14,97 | 15,25 | 612.500 | | 2006-01-20 | 00:00:00 | 15,70 | 15,70 | 15,05 | 15,31 | 635.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
