(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 2020-01-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 15,80 | 16,00 | 15,01 | 15,09 | 461.900 | | 2006-07-14 | 00:00:00 | 15,26 | 15,38 | 14,80 | 14,99 | 344.100 | | 2006-07-17 | 00:00:00 | 14,98 | 14,98 | 14,31 | 14,31 | 288.300 | | 2006-07-18 | 00:00:00 | 14,32 | 14,41 | 13,89 | 13,93 | 385.700 | | 2006-07-19 | 00:00:00 | 13,92 | 14,39 | 13,92 | 14,28 | 350.100 | | 2006-07-20 | 00:00:00 | 14,28 | 14,34 | 13,70 | 13,75 | 297.400 | | 2006-07-21 | 00:00:00 | 13,74 | 13,86 | 13,41 | 13,41 | 227.600 | | 2006-07-24 | 00:00:00 | 13,40 | 13,68 | 13,12 | 13,63 | 365.300 | | 2006-07-25 | 00:00:00 | 13,65 | 13,97 | 13,42 | 13,52 | 444.300 | | 2006-07-26 | 00:00:00 | 13,45 | 13,93 | 13,24 | 13,93 | 266.200 | | 2006-07-27 | 00:00:00 | 14,11 | 14,38 | 13,51 | 13,76 | 357.200 | | 2006-07-28 | 00:00:00 | 13,77 | 14,50 | 13,77 | 14,41 | 326.700 | | 2006-07-31 | 00:00:00 | 14,40 | 14,63 | 14,16 | 14,61 | 140.500 | | 2006-08-01 | 00:00:00 | 14,71 | 14,91 | 14,50 | 14,91 | 913.500 | | 2006-08-02 | 00:00:00 | 15,00 | 15,41 | 14,72 | 14,85 | 526.900 | | 2006-08-03 | 00:00:00 | 15,65 | 15,75 | 15,26 | 15,50 | 1.497.500 | | 2006-08-04 | 00:00:00 | 16,00 | 16,08 | 15,50 | 15,53 | 625.500 | | 2006-08-07 | 00:00:00 | 15,99 | 16,15 | 15,78 | 15,80 | 668.300 | | 2006-08-08 | 00:00:00 | 15,79 | 15,80 | 15,50 | 15,50 | 634.300 | | 2006-08-09 | 00:00:00 | 15,60 | 16,08 | 15,60 | 16,08 | 569.300 | | 2006-08-10 | 00:00:00 | 16,08 | 16,25 | 15,55 | 15,97 | 366.900 | | 2006-08-11 | 00:00:00 | 16,01 | 16,27 | 15,66 | 15,75 | 266.500 | | 2006-08-14 | 00:00:00 | 15,80 | 15,91 | 15,61 | 15,80 | 496.300 | | 2006-08-15 | 00:00:00 | 15,85 | 16,26 | 15,85 | 16,02 | 332.700 | | 2006-08-16 | 00:00:00 | 16,40 | 16,73 | 16,20 | 16,56 | 486.600 | | 2006-08-17 | 00:00:00 | 16,58 | 16,81 | 16,27 | 16,28 | 937.500 | | 2006-08-18 | 00:00:00 | 16,37 | 16,55 | 16,18 | 16,45 | 265.700 | | 2006-08-21 | 00:00:00 | 16,65 | 17,66 | 16,65 | 17,65 | 686.400 | | 2006-08-22 | 00:00:00 | 17,66 | 17,66 | 17,08 | 17,40 | 460.900 | | 2006-08-23 | 00:00:00 | 17,50 | 17,73 | 17,01 | 17,07 | 362.400 | | 2006-08-24 | 00:00:00 | 16,90 | 17,09 | 16,52 | 16,65 | 317.600 | | 2006-08-25 | 00:00:00 | 16,58 | 16,86 | 16,57 | 16,71 | 292.900 | | 2006-08-28 | 00:00:00 | 16,75 | 16,75 | 16,29 | 16,30 | 281.700 | | 2006-08-29 | 00:00:00 | 16,20 | 16,29 | 15,80 | 16,29 | 419.800 | | 2006-08-30 | 00:00:00 | 16,40 | 16,50 | 15,94 | 15,98 | 332.900 | | 2006-08-31 | 00:00:00 | 15,98 | 16,75 | 15,98 | 16,67 | 488.700 | | 2006-09-01 | 00:00:00 | 16,72 | 17,07 | 16,30 | 17,00 | 935.500 | | 2006-09-05 | 00:00:00 | 17,14 | 17,62 | 17,07 | 17,60 | 810.900 | | 2006-09-06 | 00:00:00 | 17,40 | 18,00 | 17,32 | 17,65 | 685.000 | | 2006-09-07 | 00:00:00 | 17,10 | 17,40 | 16,80 | 17,04 | 1.083.800 | | 2006-09-08 | 00:00:00 | 16,64 | 17,06 | 16,41 | 16,95 | 674.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
