(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 16,40 | 16,55 | 16,16 | 16,27 | 604.700 | | 2006-11-06 | 00:00:00 | 16,20 | 16,32 | 15,84 | 15,88 | 544.400 | | 2006-11-07 | 00:00:00 | 15,97 | 16,47 | 15,95 | 16,40 | 914.800 | | 2006-11-08 | 00:00:00 | 16,35 | 16,52 | 16,15 | 16,48 | 345.600 | | 2006-11-09 | 00:00:00 | 16,50 | 17,38 | 16,50 | 17,38 | 987.000 | | 2006-11-10 | 00:00:00 | 17,40 | 17,60 | 17,02 | 17,12 | 463.000 | | 2006-11-13 | 00:00:00 | 16,88 | 17,09 | 16,61 | 17,09 | 290.000 | | 2006-11-14 | 00:00:00 | 17,15 | 17,50 | 16,78 | 16,88 | 219.500 | | 2006-11-15 | 00:00:00 | 16,63 | 17,21 | 16,30 | 16,85 | 359.800 | | 2006-11-16 | 00:00:00 | 16,91 | 17,08 | 16,28 | 16,31 | 330.800 | | 2006-11-17 | 00:00:00 | 16,19 | 16,58 | 16,15 | 16,46 | 238.600 | | 2006-11-20 | 00:00:00 | 16,60 | 16,88 | 16,21 | 16,22 | 778.200 | | 2006-11-21 | 00:00:00 | 16,47 | 16,62 | 16,28 | 16,35 | 619.400 | | 2006-11-22 | 00:00:00 | 16,30 | 16,45 | 16,11 | 16,26 | 329.500 | | 2006-11-24 | 00:00:00 | 16,50 | 16,79 | 16,43 | 16,44 | 317.800 | | 2006-11-27 | 00:00:00 | 16,65 | 16,99 | 16,49 | 16,69 | 589.700 | | 2006-11-28 | 00:00:00 | 16,80 | 16,88 | 16,25 | 16,81 | 353.600 | | 2006-11-29 | 00:00:00 | 16,81 | 16,87 | 16,65 | 16,72 | 210.500 | | 2006-11-30 | 00:00:00 | 16,95 | 17,55 | 16,95 | 17,52 | 1.799.700 | | 2006-12-01 | 00:00:00 | 17,52 | 17,54 | 17,08 | 17,29 | 663.900 | | 2006-12-04 | 00:00:00 | 17,25 | 17,35 | 17,05 | 17,35 | 499.600 | | 2006-12-05 | 00:00:00 | 17,35 | 17,38 | 16,76 | 16,95 | 493.400 | | 2006-12-06 | 00:00:00 | 16,55 | 17,01 | 16,35 | 16,48 | 450.500 | | 2006-12-07 | 00:00:00 | 16,55 | 16,67 | 16,18 | 16,40 | 509.400 | | 2006-12-08 | 00:00:00 | 16,25 | 16,55 | 16,16 | 16,39 | 491.600 | | 2006-12-11 | 00:00:00 | 16,35 | 16,73 | 16,30 | 16,57 | 410.600 | | 2006-12-12 | 00:00:00 | 16,58 | 16,58 | 15,76 | 16,10 | 581.500 | | 2006-12-13 | 00:00:00 | 15,91 | 16,24 | 15,79 | 15,94 | 360.200 | | 2006-12-14 | 00:00:00 | 16,10 | 16,15 | 15,82 | 15,88 | 640.100 | | 2006-12-15 | 00:00:00 | 16,30 | 16,30 | 15,35 | 15,75 | 504.300 | | 2006-12-18 | 00:00:00 | 15,30 | 15,69 | 15,23 | 15,25 | 422.200 | | 2006-12-19 | 00:00:00 | 15,21 | 15,75 | 15,20 | 15,72 | 500.900 | | 2006-12-20 | 00:00:00 | 15,80 | 15,84 | 15,31 | 15,35 | 352.400 | | 2006-12-21 | 00:00:00 | 15,42 | 15,49 | 15,06 | 15,14 | 250.600 | | 2006-12-22 | 00:00:00 | 15,10 | 15,15 | 14,90 | 15,00 | 290.800 | | 2006-12-26 | 00:00:00 | 15,03 | 15,44 | 14,90 | 14,91 | 305.800 | | 2006-12-27 | 00:00:00 | 15,00 | 15,09 | 14,92 | 15,06 | 363.400 | | 2006-12-28 | 00:00:00 | 15,10 | 15,73 | 15,10 | 15,62 | 423.900 | | 2006-12-29 | 00:00:00 | 15,62 | 15,89 | 15,31 | 15,89 | 424.500 | | 2007-01-03 | 00:00:00 | 15,99 | 16,00 | 15,15 | 15,25 | 381.400 | | 2007-01-04 | 00:00:00 | 15,20 | 15,30 | 15,05 | 15,10 | 355.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
