(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 14,94 | 14,94 | 14,50 | 14,53 | 319.800 | | 2007-12-18 | 00:00:00 | 14,64 | 15,22 | 14,41 | 15,01 | 393.800 | | 2007-12-19 | 00:00:00 | 14,75 | 14,98 | 14,40 | 14,63 | 439.500 | | 2007-12-20 | 00:00:00 | 14,80 | 14,96 | 13,98 | 14,35 | 455.100 | | 2007-12-21 | 00:00:00 | 14,63 | 15,45 | 14,30 | 15,20 | 1.311.200 | | 2007-12-24 | 00:00:00 | 15,25 | 15,54 | 14,26 | 14,92 | 281.800 | | 2007-12-26 | 00:00:00 | 14,96 | 15,56 | 14,62 | 15,32 | 293.100 | | 2007-12-27 | 00:00:00 | 15,58 | 15,78 | 15,14 | 15,23 | 353.800 | | 2007-12-28 | 00:00:00 | 15,40 | 15,72 | 15,25 | 15,37 | 234.900 | | 2007-12-31 | 00:00:00 | 15,46 | 15,58 | 14,94 | 15,24 | 541.300 | | 2008-01-02 | 00:00:00 | 15,41 | 15,70 | 15,03 | 15,59 | 504.100 | | 2008-01-03 | 00:00:00 | 15,77 | 16,37 | 15,50 | 15,97 | 831.900 | | 2008-01-04 | 00:00:00 | 15,96 | 16,18 | 15,49 | 15,62 | 386.800 | | 2008-01-07 | 00:00:00 | 15,59 | 15,82 | 15,12 | 15,18 | 465.200 | | 2008-01-08 | 00:00:00 | 15,38 | 16,00 | 15,30 | 15,36 | 538.400 | | 2008-01-09 | 00:00:00 | 15,30 | 15,38 | 14,65 | 15,36 | 400.700 | | 2008-01-10 | 00:00:00 | 15,16 | 16,25 | 14,56 | 15,85 | 351.300 | | 2008-01-11 | 00:00:00 | 15,58 | 16,42 | 15,58 | 15,77 | 380.200 | | 2008-01-14 | 00:00:00 | 16,10 | 16,31 | 15,53 | 16,11 | 427.300 | | 2008-01-15 | 00:00:00 | 15,79 | 16,46 | 15,48 | 15,97 | 541.000 | | 2008-01-16 | 00:00:00 | 15,77 | 16,31 | 15,27 | 16,10 | 479.700 | | 2008-01-17 | 00:00:00 | 16,24 | 16,25 | 15,01 | 15,18 | 691.300 | | 2008-01-18 | 00:00:00 | 15,33 | 15,36 | 14,65 | 14,79 | 677.500 | | 2008-01-22 | 00:00:00 | 14,36 | 15,70 | 14,28 | 15,00 | 1.298.000 | | 2008-01-23 | 00:00:00 | 14,70 | 15,31 | 14,42 | 14,80 | 659.900 | | 2008-01-24 | 00:00:00 | 14,98 | 15,54 | 14,70 | 15,27 | 673.400 | | 2008-01-25 | 00:00:00 | 15,43 | 15,78 | 15,00 | 15,21 | 495.500 | | 2008-01-28 | 00:00:00 | 15,35 | 15,60 | 14,81 | 14,94 | 639.300 | | 2008-01-29 | 00:00:00 | 15,00 | 15,10 | 14,21 | 14,60 | 382.600 | | 2008-01-30 | 00:00:00 | 14,64 | 15,10 | 14,43 | 14,61 | 301.700 | | 2008-01-31 | 00:00:00 | 14,31 | 15,00 | 14,19 | 14,25 | 488.800 | | 2008-02-01 | 00:00:00 | 14,41 | 15,00 | 14,24 | 14,62 | 397.600 | | 2008-02-04 | 00:00:00 | 14,61 | 14,61 | 14,11 | 14,45 | 302.800 | | 2008-02-05 | 00:00:00 | 14,30 | 14,51 | 13,24 | 13,27 | 661.500 | | 2008-02-06 | 00:00:00 | 13,41 | 13,58 | 12,80 | 12,85 | 498.300 | | 2008-02-07 | 00:00:00 | 12,88 | 13,24 | 12,60 | 13,13 | 509.300 | | 2008-02-08 | 00:00:00 | 13,16 | 13,86 | 12,81 | 13,86 | 407.800 | | 2008-02-11 | 00:00:00 | 13,98 | 14,09 | 13,16 | 13,92 | 372.700 | | 2008-02-12 | 00:00:00 | 13,97 | 14,10 | 13,50 | 13,56 | 554.500 | | 2008-02-13 | 00:00:00 | 13,55 | 13,84 | 13,30 | 13,70 | 452.200 | | 2008-02-14 | 00:00:00 | 13,80 | 14,07 | 13,16 | 13,31 | 614.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
