(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 17,73 | 17,75 | 17,14 | 17,25 | 200.000 | | 2007-08-24 | 00:00:00 | 17,13 | 17,71 | 17,13 | 17,58 | 259.300 | | 2007-08-27 | 00:00:00 | 17,72 | 17,75 | 17,19 | 17,27 | 223.100 | | 2007-08-28 | 00:00:00 | 17,20 | 17,37 | 16,72 | 16,97 | 260.000 | | 2007-08-29 | 00:00:00 | 16,94 | 17,59 | 16,82 | 17,30 | 305.200 | | 2007-08-30 | 00:00:00 | 16,75 | 17,85 | 16,75 | 17,26 | 167.400 | | 2007-08-31 | 00:00:00 | 17,75 | 17,75 | 17,29 | 17,34 | 249.400 | | 2007-09-04 | 00:00:00 | 15,72 | 17,64 | 15,70 | 17,13 | 337.100 | | 2007-09-05 | 00:00:00 | 17,06 | 17,20 | 16,84 | 16,99 | 225.000 | | 2007-09-06 | 00:00:00 | 17,05 | 18,71 | 16,88 | 18,63 | 2.118.800 | | 2007-09-07 | 00:00:00 | 18,63 | 18,95 | 17,65 | 18,67 | 736.800 | | 2007-09-10 | 00:00:00 | 18,80 | 18,96 | 18,30 | 18,73 | 353.100 | | 2007-09-11 | 00:00:00 | 18,80 | 19,19 | 18,50 | 18,84 | 490.500 | | 2007-09-12 | 00:00:00 | 18,11 | 19,00 | 18,11 | 18,74 | 299.800 | | 2007-09-13 | 00:00:00 | 18,66 | 19,00 | 18,23 | 18,70 | 217.600 | | 2007-09-14 | 00:00:00 | 18,56 | 19,02 | 18,39 | 18,85 | 278.100 | | 2007-09-17 | 00:00:00 | 18,85 | 18,95 | 18,30 | 18,36 | 218.200 | | 2007-09-18 | 00:00:00 | 18,36 | 19,19 | 18,02 | 19,09 | 377.200 | | 2007-09-19 | 00:00:00 | 19,29 | 19,73 | 19,06 | 19,31 | 648.600 | | 2007-09-20 | 00:00:00 | 19,98 | 20,02 | 19,34 | 19,55 | 407.200 | | 2007-09-21 | 00:00:00 | 19,65 | 19,76 | 19,25 | 19,52 | 499.100 | | 2007-09-24 | 00:00:00 | 19,53 | 19,74 | 18,72 | 18,94 | 302.900 | | 2007-09-25 | 00:00:00 | 18,75 | 19,16 | 18,45 | 18,94 | 274.000 | | 2007-09-26 | 00:00:00 | 19,58 | 19,58 | 18,70 | 19,08 | 237.900 | | 2007-09-27 | 00:00:00 | 19,15 | 19,50 | 18,63 | 19,45 | 310.900 | | 2007-09-28 | 00:00:00 | 19,59 | 19,81 | 19,40 | 19,45 | 269.300 | | 2007-10-01 | 00:00:00 | 19,48 | 19,98 | 19,40 | 19,81 | 238.900 | | 2007-10-02 | 00:00:00 | 19,41 | 19,81 | 18,96 | 19,54 | 532.000 | | 2007-10-03 | 00:00:00 | 19,50 | 19,51 | 18,97 | 19,05 | 267.600 | | 2007-10-04 | 00:00:00 | 19,25 | 19,40 | 18,65 | 19,00 | 398.400 | | 2007-10-05 | 00:00:00 | 19,15 | 19,76 | 19,05 | 19,38 | 409.600 | | 2007-10-08 | 00:00:00 | 19,28 | 19,62 | 19,25 | 19,60 | 193.700 | | 2007-10-09 | 00:00:00 | 19,53 | 19,90 | 19,50 | 19,90 | 422.000 | | 2007-10-10 | 00:00:00 | 20,00 | 20,20 | 19,85 | 20,06 | 1.078.600 | | 2007-10-11 | 00:00:00 | 20,28 | 21,18 | 19,60 | 20,56 | 1.110.800 | | 2007-10-12 | 00:00:00 | 20,64 | 21,10 | 20,38 | 20,61 | 611.700 | | 2007-10-15 | 00:00:00 | 21,22 | 21,22 | 20,46 | 20,97 | 707.400 | | 2007-10-16 | 00:00:00 | 20,98 | 20,98 | 20,10 | 20,25 | 265.700 | | 2007-10-17 | 00:00:00 | 20,65 | 20,65 | 19,94 | 20,17 | 401.100 | | 2007-10-18 | 00:00:00 | 20,28 | 20,40 | 19,95 | 20,13 | 217.600 | | 2007-10-19 | 00:00:00 | 20,09 | 20,14 | 19,71 | 19,94 | 719.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
