(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 22,85 | 23,35 | 22,85 | 23,10 | 708.500 | | 2006-03-21 | 00:00:00 | 23,10 | 24,55 | 22,75 | 23,58 | 1.211.100 | | 2006-03-22 | 00:00:00 | 23,58 | 24,20 | 23,50 | 24,16 | 418.000 | | 2006-03-23 | 00:00:00 | 24,15 | 24,74 | 24,08 | 24,37 | 528.900 | | 2006-03-24 | 00:00:00 | 24,37 | 25,70 | 24,37 | 25,48 | 1.008.700 | | 2006-03-27 | 00:00:00 | 26,43 | 26,43 | 23,82 | 24,06 | 1.497.200 | | 2006-03-28 | 00:00:00 | 24,64 | 24,64 | 23,64 | 23,99 | 730.800 | | 2006-03-29 | 00:00:00 | 23,90 | 24,68 | 23,50 | 24,26 | 772.900 | | 2006-03-30 | 00:00:00 | 25,25 | 25,40 | 24,25 | 24,95 | 841.200 | | 2006-03-31 | 00:00:00 | 24,74 | 24,74 | 22,78 | 23,75 | 2.085.700 | | 2006-04-03 | 00:00:00 | 23,90 | 24,21 | 23,65 | 23,67 | 1.043.400 | | 2006-04-04 | 00:00:00 | 23,42 | 24,62 | 23,11 | 24,62 | 821.000 | | 2006-04-05 | 00:00:00 | 24,71 | 25,39 | 24,50 | 25,21 | 1.177.900 | | 2006-04-06 | 00:00:00 | 25,58 | 26,03 | 24,71 | 26,00 | 2.392.300 | | 2006-04-07 | 00:00:00 | 26,00 | 26,01 | 24,37 | 24,90 | 2.065.100 | | 2006-04-10 | 00:00:00 | 25,70 | 27,00 | 25,18 | 25,37 | 872.100 | | 2006-04-11 | 00:00:00 | 25,85 | 26,05 | 24,50 | 25,00 | 1.709.100 | | 2006-04-12 | 00:00:00 | 25,25 | 25,59 | 24,86 | 25,59 | 1.117.300 | | 2006-04-13 | 00:00:00 | 25,00 | 25,50 | 25,00 | 25,23 | 496.200 | | 2006-04-17 | 00:00:00 | 25,70 | 25,76 | 25,34 | 25,50 | 596.600 | | 2006-04-18 | 00:00:00 | 25,01 | 25,85 | 25,01 | 25,55 | 1.187.400 | | 2006-04-19 | 00:00:00 | 25,55 | 25,88 | 25,23 | 25,35 | 932.600 | | 2006-04-20 | 00:00:00 | 25,20 | 25,20 | 23,15 | 23,49 | 1.870.900 | | 2006-04-21 | 00:00:00 | 24,31 | 24,54 | 23,57 | 24,46 | 1.236.300 | | 2006-04-24 | 00:00:00 | 24,20 | 24,46 | 22,00 | 22,18 | 2.151.400 | | 2006-04-25 | 00:00:00 | 22,41 | 22,62 | 19,45 | 20,60 | 7.810.300 | | 2006-04-26 | 00:00:00 | 20,95 | 22,00 | 20,65 | 21,44 | 2.603.200 | | 2006-04-27 | 00:00:00 | 20,67 | 21,77 | 20,67 | 21,11 | 1.161.900 | | 2006-04-28 | 00:00:00 | 21,25 | 21,95 | 21,13 | 21,30 | 1.797.800 | | 2006-05-01 | 00:00:00 | 21,55 | 22,01 | 20,96 | 21,00 | 1.375.000 | | 2006-05-02 | 00:00:00 | 21,20 | 21,20 | 13,50 | 17,70 | 21.946.400 | | 2006-05-03 | 00:00:00 | 17,81 | 17,95 | 16,30 | 17,27 | 5.345.400 | | 2006-05-04 | 00:00:00 | 17,17 | 17,60 | 16,63 | 17,44 | 2.297.300 | | 2006-05-05 | 00:00:00 | 17,58 | 17,85 | 17,00 | 17,15 | 2.276.100 | | 2006-05-08 | 00:00:00 | 17,01 | 17,05 | 16,57 | 17,00 | 1.497.000 | | 2006-05-09 | 00:00:00 | 16,35 | 17,90 | 16,29 | 17,70 | 2.688.400 | | 2006-05-10 | 00:00:00 | 17,05 | 17,75 | 16,90 | 17,21 | 1.442.900 | | 2006-05-11 | 00:00:00 | 17,05 | 17,71 | 16,96 | 17,40 | 1.351.800 | | 2006-05-12 | 00:00:00 | 17,45 | 17,50 | 17,08 | 17,30 | 1.217.400 | | 2006-05-15 | 00:00:00 | 17,23 | 17,30 | 16,05 | 16,06 | 1.105.500 | | 2006-05-16 | 00:00:00 | 16,20 | 16,50 | 14,43 | 15,22 | 3.201.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
