(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 14,95 | 14,98 | 14,66 | 14,71 | 409.300 | | 2007-05-02 | 00:00:00 | 14,59 | 15,02 | 14,55 | 14,90 | 303.600 | | 2007-05-03 | 00:00:00 | 15,05 | 15,25 | 14,92 | 15,22 | 287.300 | | 2007-05-04 | 00:00:00 | 15,30 | 19,68 | 15,28 | 18,33 | 4.629.300 | | 2007-05-07 | 00:00:00 | 18,47 | 18,52 | 17,64 | 17,97 | 1.751.200 | | 2007-05-08 | 00:00:00 | 17,97 | 18,06 | 17,59 | 18,00 | 430.200 | | 2007-05-09 | 00:00:00 | 17,65 | 17,83 | 17,02 | 17,52 | 703.600 | | 2007-05-10 | 00:00:00 | 17,50 | 17,52 | 17,19 | 17,32 | 565.700 | | 2007-05-11 | 00:00:00 | 17,37 | 19,10 | 17,33 | 19,05 | 1.241.300 | | 2007-05-14 | 00:00:00 | 19,04 | 19,19 | 18,07 | 18,30 | 629.600 | | 2007-05-15 | 00:00:00 | 18,10 | 18,25 | 17,78 | 17,92 | 536.500 | | 2007-05-16 | 00:00:00 | 18,15 | 19,55 | 17,95 | 19,44 | 1.720.400 | | 2007-05-17 | 00:00:00 | 19,40 | 19,45 | 18,66 | 19,15 | 1.154.800 | | 2007-05-18 | 00:00:00 | 19,30 | 20,52 | 19,20 | 20,16 | 2.406.500 | | 2007-05-21 | 00:00:00 | 20,01 | 21,75 | 20,01 | 21,44 | 4.302.800 | | 2007-05-22 | 00:00:00 | 21,24 | 21,85 | 20,90 | 21,51 | 2.019.600 | | 2007-05-23 | 00:00:00 | 21,68 | 22,35 | 21,23 | 21,99 | 1.293.000 | | 2007-05-24 | 00:00:00 | 21,43 | 21,55 | 20,25 | 20,69 | 1.279.300 | | 2007-05-25 | 00:00:00 | 20,56 | 20,76 | 20,42 | 20,74 | 416.500 | | 2007-05-29 | 00:00:00 | 20,74 | 20,80 | 20,14 | 20,25 | 663.000 | | 2007-05-30 | 00:00:00 | 20,14 | 20,30 | 19,93 | 20,18 | 500.600 | | 2007-05-31 | 00:00:00 | 20,50 | 20,76 | 20,31 | 20,50 | 534.400 | | 2007-06-01 | 00:00:00 | 20,53 | 20,63 | 20,12 | 20,55 | 563.800 | | 2007-06-04 | 00:00:00 | 20,50 | 20,65 | 20,28 | 20,65 | 322.800 | | 2007-06-05 | 00:00:00 | 20,50 | 20,58 | 20,25 | 20,40 | 546.300 | | 2007-06-06 | 00:00:00 | 20,35 | 20,98 | 20,14 | 20,88 | 681.700 | | 2007-06-07 | 00:00:00 | 20,55 | 21,05 | 20,48 | 20,60 | 603.900 | | 2007-06-08 | 00:00:00 | 20,40 | 20,60 | 20,27 | 20,50 | 467.300 | | 2007-06-11 | 00:00:00 | 20,50 | 21,20 | 20,25 | 20,45 | 368.900 | | 2007-06-12 | 00:00:00 | 20,11 | 20,50 | 19,94 | 20,00 | 459.500 | | 2007-06-13 | 00:00:00 | 20,05 | 20,39 | 19,70 | 20,20 | 545.900 | | 2007-06-14 | 00:00:00 | 19,95 | 20,56 | 19,80 | 20,24 | 297.200 | | 2007-06-15 | 00:00:00 | 20,24 | 21,02 | 20,10 | 20,81 | 492.900 | | 2007-06-18 | 00:00:00 | 20,81 | 21,25 | 20,80 | 20,99 | 390.900 | | 2007-06-19 | 00:00:00 | 20,75 | 21,28 | 20,73 | 21,14 | 693.900 | | 2007-06-20 | 00:00:00 | 21,13 | 21,18 | 20,61 | 20,89 | 358.700 | | 2007-06-21 | 00:00:00 | 21,01 | 21,01 | 20,10 | 20,58 | 364.300 | | 2007-06-22 | 00:00:00 | 20,69 | 20,91 | 20,26 | 20,76 | 2.919.000 | | 2007-06-25 | 00:00:00 | 20,42 | 20,43 | 19,89 | 19,95 | 480.500 | | 2007-06-26 | 00:00:00 | 20,00 | 20,10 | 19,25 | 19,63 | 451.400 | | 2007-06-27 | 00:00:00 | 19,64 | 20,12 | 19,59 | 20,00 | 315.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
