(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 | | 2006-05-16 | 00:00:00 | 16,20 | 16,50 | 14,43 | 15,22 | 3.201.000 | | 2006-05-17 | 00:00:00 | 15,13 | 15,52 | 14,60 | 14,69 | 1.164.400 | | 2006-05-18 | 00:00:00 | 14,69 | 14,95 | 13,96 | 14,37 | 1.035.400 | | 2006-05-19 | 00:00:00 | 14,15 | 14,70 | 13,44 | 14,61 | 1.284.000 | | 2006-05-22 | 00:00:00 | 14,86 | 15,04 | 13,91 | 14,33 | 1.040.300 | | 2006-05-23 | 00:00:00 | 14,53 | 15,06 | 14,33 | 14,40 | 919.900 | | 2006-05-24 | 00:00:00 | 14,00 | 14,24 | 13,55 | 13,90 | 1.026.000 | | 2006-05-25 | 00:00:00 | 14,06 | 14,46 | 13,90 | 14,45 | 600.700 | | 2006-05-26 | 00:00:00 | 14,80 | 15,00 | 14,17 | 14,92 | 939.100 | | 2006-05-30 | 00:00:00 | 15,15 | 15,20 | 14,12 | 14,22 | 1.131.600 | | 2006-05-31 | 00:00:00 | 14,13 | 14,48 | 13,46 | 13,95 | 1.417.500 | | 2006-06-01 | 00:00:00 | 13,75 | 15,24 | 13,35 | 15,12 | 2.881.500 | | 2006-06-02 | 00:00:00 | 15,30 | 15,39 | 14,71 | 15,04 | 1.790.300 | | 2006-06-05 | 00:00:00 | 15,25 | 16,00 | 15,25 | 15,38 | 1.905.500 | | 2006-06-06 | 00:00:00 | 15,20 | 15,20 | 14,34 | 14,35 | 731.400 | | 2006-06-07 | 00:00:00 | 14,30 | 14,97 | 14,00 | 14,20 | 681.000 | | 2006-06-08 | 00:00:00 | 14,01 | 14,01 | 13,08 | 13,83 | 1.046.600 | | 2006-06-09 | 00:00:00 | 13,90 | 14,18 | 13,87 | 13,88 | 660.600 | | 2006-06-12 | 00:00:00 | 13,92 | 14,22 | 13,57 | 13,75 | 811.000 | | 2006-06-13 | 00:00:00 | 13,17 | 13,45 | 12,46 | 12,85 | 1.365.300 | | 2006-06-14 | 00:00:00 | 12,85 | 13,24 | 12,50 | 12,87 | 973.900 | | 2006-06-15 | 00:00:00 | 13,19 | 13,60 | 13,10 | 13,42 | 691.300 | | 2006-06-16 | 00:00:00 | 13,42 | 13,65 | 13,21 | 13,43 | 424.200 | | 2006-06-19 | 00:00:00 | 13,20 | 13,40 | 12,85 | 12,97 | 359.000 | | 2006-06-20 | 00:00:00 | 13,29 | 13,90 | 13,02 | 13,40 | 561.800 | | 2006-06-21 | 00:00:00 | 13,45 | 13,98 | 13,45 | 13,70 | 401.000 | | 2006-06-22 | 00:00:00 | 13,70 | 13,95 | 13,32 | 13,81 | 431.400 | | 2006-06-23 | 00:00:00 | 13,68 | 14,37 | 13,67 | 14,06 | 448.400 | | 2006-06-26 | 00:00:00 | 14,26 | 14,37 | 13,73 | 14,20 | 359.200 | | 2006-06-27 | 00:00:00 | 14,30 | 14,52 | 13,99 | 14,11 | 465.400 | | 2006-06-28 | 00:00:00 | 14,11 | 14,24 | 13,83 | 13,85 | 212.800 | | 2006-06-29 | 00:00:00 | 13,86 | 14,80 | 13,86 | 14,70 | 351.000 | | 2006-06-30 | 00:00:00 | 15,08 | 15,20 | 14,84 | 15,05 | 394.400 | | 2006-07-03 | 00:00:00 | 15,25 | 15,50 | 15,15 | 15,35 | 278.100 | | 2006-07-05 | 00:00:00 | 15,35 | 15,72 | 14,99 | 15,56 | 492.800 | | 2006-07-06 | 00:00:00 | 15,60 | 15,84 | 14,75 | 15,80 | 419.800 | | 2006-07-07 | 00:00:00 | 15,68 | 15,84 | 15,30 | 15,50 | 394.600 | | 2006-07-10 | 00:00:00 | 15,45 | 15,86 | 15,26 | 15,50 | 345.400 | | 2006-07-11 | 00:00:00 | 15,61 | 15,93 | 15,46 | 15,87 | 212.800 | | 2006-07-12 | 00:00:00 | 15,95 | 16,18 | 15,56 | 15,80 | 322.600 | | 2006-07-13 | 00:00:00 | 15,80 | 16,00 | 15,01 | 15,09 | 461.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
