(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 15,20 | 15,30 | 15,05 | 15,10 | 355.500 | | 2007-01-05 | 00:00:00 | 15,10 | 15,35 | 14,90 | 15,07 | 518.300 | | 2007-01-08 | 00:00:00 | 15,00 | 15,06 | 14,32 | 14,37 | 609.000 | | 2007-01-09 | 00:00:00 | 14,30 | 14,32 | 13,75 | 13,78 | 774.300 | | 2007-01-10 | 00:00:00 | 13,63 | 13,70 | 13,20 | 13,23 | 728.000 | | 2007-01-11 | 00:00:00 | 13,29 | 13,69 | 13,27 | 13,33 | 579.900 | | 2007-01-12 | 00:00:00 | 13,30 | 13,69 | 13,18 | 13,45 | 933.300 | | 2007-01-16 | 00:00:00 | 13,45 | 13,55 | 13,13 | 13,18 | 610.300 | | 2007-01-17 | 00:00:00 | 13,18 | 13,56 | 13,15 | 13,44 | 478.200 | | 2007-01-18 | 00:00:00 | 13,47 | 13,75 | 12,67 | 12,68 | 782.100 | | 2007-01-19 | 00:00:00 | 12,80 | 13,60 | 12,80 | 13,56 | 668.200 | | 2007-01-22 | 00:00:00 | 13,50 | 13,68 | 13,40 | 13,47 | 568.400 | | 2007-01-23 | 00:00:00 | 13,62 | 14,08 | 13,59 | 14,08 | 525.200 | | 2007-01-24 | 00:00:00 | 14,02 | 14,46 | 13,84 | 14,37 | 530.500 | | 2007-01-25 | 00:00:00 | 14,50 | 14,64 | 14,30 | 14,44 | 470.500 | | 2007-01-26 | 00:00:00 | 14,45 | 14,45 | 14,10 | 14,30 | 312.300 | | 2007-01-29 | 00:00:00 | 14,30 | 14,62 | 14,20 | 14,33 | 362.100 | | 2007-01-30 | 00:00:00 | 14,33 | 14,50 | 14,20 | 14,32 | 326.900 | | 2007-01-31 | 00:00:00 | 14,20 | 14,44 | 13,87 | 13,87 | 400.400 | | 2007-02-01 | 00:00:00 | 13,90 | 14,13 | 13,51 | 14,04 | 664.600 | | 2007-02-02 | 00:00:00 | 14,02 | 14,20 | 13,70 | 14,17 | 408.600 | | 2007-02-05 | 00:00:00 | 14,16 | 14,71 | 14,10 | 14,69 | 498.700 | | 2007-02-06 | 00:00:00 | 14,81 | 15,16 | 14,24 | 14,24 | 544.200 | | 2007-02-07 | 00:00:00 | 14,20 | 14,34 | 13,88 | 13,97 | 358.200 | | 2007-02-08 | 00:00:00 | 13,97 | 14,22 | 13,57 | 13,93 | 494.300 | | 2007-02-09 | 00:00:00 | 13,91 | 14,11 | 13,60 | 13,61 | 644.900 | | 2007-02-12 | 00:00:00 | 13,51 | 13,72 | 13,26 | 13,72 | 823.300 | | 2007-02-13 | 00:00:00 | 13,74 | 13,86 | 13,60 | 13,70 | 723.700 | | 2007-02-14 | 00:00:00 | 13,81 | 14,69 | 13,65 | 14,50 | 1.213.400 | | 2007-02-15 | 00:00:00 | 14,50 | 14,98 | 14,40 | 14,90 | 781.000 | | 2007-02-16 | 00:00:00 | 14,90 | 15,17 | 14,70 | 14,87 | 524.300 | | 2007-02-20 | 00:00:00 | 14,87 | 14,90 | 14,41 | 14,66 | 321.100 | | 2007-02-21 | 00:00:00 | 14,70 | 15,48 | 14,60 | 15,17 | 712.500 | | 2007-02-22 | 00:00:00 | 15,29 | 15,41 | 14,79 | 14,86 | 865.300 | | 2007-02-23 | 00:00:00 | 14,80 | 15,20 | 14,71 | 14,76 | 528.100 | | 2007-02-26 | 00:00:00 | 13,37 | 14,81 | 13,37 | 14,70 | 380.200 | | 2007-02-27 | 00:00:00 | 14,33 | 14,40 | 14,00 | 14,18 | 565.900 | | 2007-02-28 | 00:00:00 | 14,16 | 14,43 | 13,77 | 14,35 | 450.400 | | 2007-03-01 | 00:00:00 | 14,21 | 14,26 | 14,02 | 14,12 | 356.200 | | 2007-03-02 | 00:00:00 | 14,00 | 14,00 | 13,65 | 13,68 | 669.100 | | 2007-03-05 | 00:00:00 | 12,98 | 13,34 | 12,61 | 12,71 | 835.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
