(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 16,64 | 17,06 | 16,41 | 16,95 | 674.600 | | 2006-09-11 | 00:00:00 | 16,33 | 16,50 | 15,58 | 16,08 | 785.600 | | 2006-09-12 | 00:00:00 | 16,07 | 16,39 | 15,94 | 16,09 | 323.500 | | 2006-09-13 | 00:00:00 | 16,16 | 16,50 | 16,02 | 16,20 | 229.000 | | 2006-09-14 | 00:00:00 | 16,20 | 16,28 | 15,24 | 15,31 | 377.300 | | 2006-09-15 | 00:00:00 | 15,25 | 15,30 | 14,89 | 15,28 | 457.500 | | 2006-09-18 | 00:00:00 | 15,20 | 15,49 | 15,08 | 15,41 | 515.600 | | 2006-09-19 | 00:00:00 | 15,41 | 15,41 | 14,72 | 14,74 | 538.200 | | 2006-09-20 | 00:00:00 | 14,99 | 15,14 | 14,50 | 14,55 | 300.500 | | 2006-09-21 | 00:00:00 | 14,66 | 15,23 | 14,51 | 14,88 | 322.200 | | 2006-09-22 | 00:00:00 | 15,28 | 15,28 | 14,84 | 14,84 | 212.900 | | 2006-09-25 | 00:00:00 | 14,85 | 15,31 | 14,80 | 15,26 | 749.900 | | 2006-09-26 | 00:00:00 | 15,51 | 16,20 | 15,40 | 16,17 | 643.500 | | 2006-09-27 | 00:00:00 | 16,27 | 16,44 | 15,77 | 16,10 | 634.200 | | 2006-09-28 | 00:00:00 | 16,25 | 16,69 | 16,20 | 16,53 | 743.600 | | 2006-09-29 | 00:00:00 | 16,40 | 16,67 | 16,15 | 16,66 | 628.500 | | 2006-10-02 | 00:00:00 | 16,68 | 16,96 | 16,60 | 16,60 | 251.100 | | 2006-10-03 | 00:00:00 | 16,35 | 16,35 | 15,45 | 15,49 | 640.100 | | 2006-10-04 | 00:00:00 | 15,47 | 15,54 | 14,71 | 14,71 | 1.133.000 | | 2006-10-05 | 00:00:00 | 15,10 | 15,30 | 14,90 | 15,10 | 733.700 | | 2006-10-06 | 00:00:00 | 15,00 | 15,03 | 14,67 | 14,82 | 620.700 | | 2006-10-09 | 00:00:00 | 14,92 | 14,95 | 14,36 | 14,44 | 560.100 | | 2006-10-10 | 00:00:00 | 14,40 | 14,60 | 14,20 | 14,50 | 380.700 | | 2006-10-11 | 00:00:00 | 14,30 | 14,58 | 14,23 | 14,34 | 725.600 | | 2006-10-12 | 00:00:00 | 14,35 | 14,54 | 13,80 | 14,40 | 2.418.500 | | 2006-10-13 | 00:00:00 | 14,72 | 14,75 | 14,40 | 14,67 | 909.400 | | 2006-10-16 | 00:00:00 | 14,06 | 14,13 | 13,61 | 14,10 | 2.213.900 | | 2006-10-17 | 00:00:00 | 14,10 | 14,53 | 13,96 | 14,51 | 1.430.300 | | 2006-10-18 | 00:00:00 | 15,03 | 15,15 | 14,39 | 14,72 | 887.300 | | 2006-10-19 | 00:00:00 | 14,75 | 15,22 | 14,69 | 15,20 | 697.500 | | 2006-10-20 | 00:00:00 | 15,10 | 15,15 | 14,79 | 15,01 | 909.900 | | 2006-10-23 | 00:00:00 | 15,00 | 15,05 | 14,67 | 14,88 | 734.000 | | 2006-10-24 | 00:00:00 | 14,79 | 15,18 | 14,72 | 15,04 | 876.800 | | 2006-10-25 | 00:00:00 | 15,04 | 15,38 | 14,98 | 15,21 | 797.100 | | 2006-10-26 | 00:00:00 | 15,20 | 15,49 | 14,99 | 15,45 | 830.800 | | 2006-10-27 | 00:00:00 | 15,20 | 15,47 | 15,15 | 15,20 | 453.400 | | 2006-10-30 | 00:00:00 | 15,20 | 15,63 | 15,20 | 15,38 | 438.800 | | 2006-10-31 | 00:00:00 | 15,37 | 15,80 | 15,33 | 15,80 | 456.700 | | 2006-11-01 | 00:00:00 | 16,35 | 16,55 | 16,25 | 16,55 | 925.700 | | 2006-11-02 | 00:00:00 | 16,55 | 16,87 | 16,41 | 16,50 | 725.700 | | 2006-11-03 | 00:00:00 | 16,40 | 16,55 | 16,16 | 16,27 | 604.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
