(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 20,09 | 20,14 | 19,71 | 19,94 | 719.700 | | 2007-10-22 | 00:00:00 | 19,46 | 19,95 | 19,00 | 19,66 | 494.200 | | 2007-10-23 | 00:00:00 | 20,99 | 20,99 | 19,84 | 20,50 | 329.700 | | 2007-10-24 | 00:00:00 | 20,43 | 20,59 | 19,70 | 20,59 | 282.400 | | 2007-10-25 | 00:00:00 | 19,89 | 21,33 | 19,89 | 20,44 | 502.400 | | 2007-10-26 | 00:00:00 | 20,46 | 21,08 | 20,46 | 21,00 | 385.100 | | 2007-10-29 | 00:00:00 | 20,21 | 21,19 | 20,09 | 20,61 | 756.200 | | 2007-10-30 | 00:00:00 | 20,49 | 20,70 | 20,07 | 20,27 | 493.100 | | 2007-10-31 | 00:00:00 | 20,12 | 20,54 | 19,81 | 20,50 | 488.000 | | 2007-11-01 | 00:00:00 | 20,10 | 20,19 | 19,50 | 19,76 | 546.200 | | 2007-11-02 | 00:00:00 | 19,35 | 20,00 | 19,35 | 19,75 | 406.600 | | 2007-11-05 | 00:00:00 | 19,64 | 19,95 | 19,41 | 19,79 | 497.200 | | 2007-11-06 | 00:00:00 | 20,18 | 20,46 | 19,86 | 20,12 | 659.700 | | 2007-11-07 | 00:00:00 | 20,31 | 20,37 | 19,60 | 19,65 | 1.080.400 | | 2007-11-08 | 00:00:00 | 19,83 | 20,09 | 18,82 | 19,66 | 624.500 | | 2007-11-09 | 00:00:00 | 19,24 | 19,45 | 18,78 | 19,43 | 598.300 | | 2007-11-12 | 00:00:00 | 18,63 | 18,96 | 17,85 | 18,06 | 618.000 | | 2007-11-13 | 00:00:00 | 18,19 | 18,90 | 18,19 | 18,75 | 508.500 | | 2007-11-14 | 00:00:00 | 18,77 | 19,09 | 18,45 | 18,64 | 461.500 | | 2007-11-15 | 00:00:00 | 18,51 | 18,63 | 17,69 | 18,27 | 377.900 | | 2007-11-16 | 00:00:00 | 18,21 | 18,43 | 17,55 | 17,97 | 379.700 | | 2007-11-19 | 00:00:00 | 17,74 | 17,85 | 16,90 | 17,41 | 389.600 | | 2007-11-20 | 00:00:00 | 17,51 | 17,89 | 16,87 | 17,46 | 367.900 | | 2007-11-21 | 00:00:00 | 17,47 | 17,71 | 17,27 | 17,46 | 295.100 | | 2007-11-23 | 00:00:00 | 17,56 | 17,56 | 17,33 | 17,50 | 278.100 | | 2007-11-26 | 00:00:00 | 17,68 | 17,98 | 17,04 | 17,11 | 419.000 | | 2007-11-27 | 00:00:00 | 17,20 | 17,34 | 16,86 | 17,06 | 385.700 | | 2007-11-28 | 00:00:00 | 17,06 | 17,50 | 16,85 | 17,44 | 418.000 | | 2007-11-29 | 00:00:00 | 17,43 | 17,47 | 17,00 | 17,11 | 280.400 | | 2007-11-30 | 00:00:00 | 17,16 | 17,45 | 16,57 | 17,05 | 376.600 | | 2007-12-03 | 00:00:00 | 17,12 | 17,16 | 16,58 | 16,66 | 343.000 | | 2007-12-04 | 00:00:00 | 16,54 | 16,65 | 15,92 | 15,95 | 310.700 | | 2007-12-05 | 00:00:00 | 16,30 | 16,38 | 15,77 | 16,02 | 381.600 | | 2007-12-06 | 00:00:00 | 15,96 | 17,23 | 15,96 | 16,80 | 773.800 | | 2007-12-07 | 00:00:00 | 16,98 | 17,34 | 16,65 | 17,34 | 353.300 | | 2007-12-10 | 00:00:00 | 17,35 | 17,76 | 17,20 | 17,49 | 386.500 | | 2007-12-11 | 00:00:00 | 17,61 | 17,74 | 16,00 | 16,08 | 983.900 | | 2007-12-12 | 00:00:00 | 16,41 | 16,61 | 15,75 | 15,95 | 472.900 | | 2007-12-13 | 00:00:00 | 15,85 | 15,90 | 15,34 | 15,73 | 544.900 | | 2007-12-14 | 00:00:00 | 15,73 | 15,84 | 14,82 | 14,94 | 334.400 | | 2007-12-17 | 00:00:00 | 14,94 | 14,94 | 14,50 | 14,53 | 319.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
