(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 12,98 | 13,34 | 12,61 | 12,71 | 835.300 | | 2007-03-06 | 00:00:00 | 13,01 | 13,78 | 12,90 | 13,35 | 519.200 | | 2007-03-07 | 00:00:00 | 13,25 | 13,38 | 13,05 | 13,20 | 270.500 | | 2007-03-08 | 00:00:00 | 13,23 | 13,45 | 13,01 | 13,17 | 279.600 | | 2007-03-09 | 00:00:00 | 13,13 | 13,30 | 12,91 | 12,95 | 166.600 | | 2007-03-12 | 00:00:00 | 12,96 | 13,62 | 12,96 | 13,55 | 542.100 | | 2007-03-13 | 00:00:00 | 13,51 | 13,57 | 12,85 | 12,85 | 293.100 | | 2007-03-14 | 00:00:00 | 12,86 | 13,16 | 12,86 | 12,98 | 266.300 | | 2007-03-15 | 00:00:00 | 13,04 | 13,50 | 12,93 | 13,20 | 262.800 | | 2007-03-16 | 00:00:00 | 13,28 | 13,47 | 13,25 | 13,30 | 187.500 | | 2007-03-19 | 00:00:00 | 13,30 | 13,50 | 13,15 | 13,35 | 144.400 | | 2007-03-20 | 00:00:00 | 13,50 | 13,54 | 13,32 | 13,42 | 136.700 | | 2007-03-21 | 00:00:00 | 13,60 | 13,85 | 13,45 | 13,80 | 218.800 | | 2007-03-22 | 00:00:00 | 13,87 | 14,09 | 13,68 | 14,05 | 268.600 | | 2007-03-23 | 00:00:00 | 14,02 | 14,29 | 13,79 | 13,91 | 237.100 | | 2007-03-26 | 00:00:00 | 13,68 | 14,06 | 13,68 | 13,93 | 215.400 | | 2007-03-27 | 00:00:00 | 13,93 | 13,99 | 13,57 | 13,57 | 191.300 | | 2007-03-28 | 00:00:00 | 13,65 | 13,70 | 13,36 | 13,41 | 245.900 | | 2007-03-29 | 00:00:00 | 13,00 | 13,30 | 12,91 | 12,98 | 541.500 | | 2007-03-30 | 00:00:00 | 12,95 | 13,09 | 12,83 | 12,91 | 348.300 | | 2007-04-02 | 00:00:00 | 12,90 | 13,22 | 12,73 | 13,21 | 308.200 | | 2007-04-03 | 00:00:00 | 13,00 | 14,09 | 13,00 | 13,94 | 724.100 | | 2007-04-04 | 00:00:00 | 13,94 | 14,26 | 13,94 | 14,13 | 376.400 | | 2007-04-05 | 00:00:00 | 13,84 | 14,61 | 13,84 | 14,50 | 564.100 | | 2007-04-09 | 00:00:00 | 14,48 | 14,97 | 14,44 | 14,82 | 489.200 | | 2007-04-10 | 00:00:00 | 14,95 | 15,25 | 14,69 | 15,17 | 486.000 | | 2007-04-11 | 00:00:00 | 15,52 | 15,54 | 14,82 | 15,20 | 602.900 | | 2007-04-12 | 00:00:00 | 15,20 | 15,25 | 14,90 | 15,00 | 382.600 | | 2007-04-13 | 00:00:00 | 15,15 | 15,20 | 14,86 | 14,95 | 421.500 | | 2007-04-16 | 00:00:00 | 15,06 | 15,24 | 14,75 | 15,01 | 490.800 | | 2007-04-17 | 00:00:00 | 14,95 | 15,01 | 14,70 | 14,89 | 291.500 | | 2007-04-18 | 00:00:00 | 14,98 | 14,99 | 14,70 | 14,79 | 233.600 | | 2007-04-19 | 00:00:00 | 14,44 | 14,68 | 14,30 | 14,66 | 497.200 | | 2007-04-20 | 00:00:00 | 14,84 | 15,01 | 14,64 | 14,96 | 396.100 | | 2007-04-23 | 00:00:00 | 14,92 | 15,47 | 14,40 | 14,63 | 495.900 | | 2007-04-24 | 00:00:00 | 14,55 | 14,60 | 14,39 | 14,44 | 193.600 | | 2007-04-25 | 00:00:00 | 14,51 | 14,81 | 14,33 | 14,67 | 295.300 | | 2007-04-26 | 00:00:00 | 14,37 | 14,79 | 14,31 | 14,69 | 281.600 | | 2007-04-27 | 00:00:00 | 14,71 | 15,07 | 14,36 | 15,07 | 376.600 | | 2007-04-30 | 00:00:00 | 15,00 | 15,07 | 14,96 | 14,99 | 452.700 | | 2007-05-01 | 00:00:00 | 14,95 | 14,98 | 14,66 | 14,71 | 409.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
