(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 13,80 | 14,07 | 13,16 | 13,31 | 614.300 | | 2008-02-15 | 00:00:00 | 13,24 | 13,55 | 12,92 | 12,98 | 350.600 | | 2008-02-19 | 00:00:00 | 13,22 | 13,62 | 13,12 | 13,30 | 480.500 | | 2008-02-20 | 00:00:00 | 13,29 | 14,00 | 13,01 | 13,71 | 416.800 | | 2008-02-21 | 00:00:00 | 13,89 | 14,10 | 13,03 | 13,08 | 587.500 | | 2008-02-22 | 00:00:00 | 13,12 | 13,35 | 12,84 | 12,91 | 498.500 | | 2008-02-25 | 00:00:00 | 13,12 | 13,40 | 12,92 | 13,37 | 349.500 | | 2008-02-26 | 00:00:00 | 13,34 | 13,96 | 13,05 | 13,85 | 446.700 | | 2008-02-27 | 00:00:00 | 14,10 | 14,30 | 13,75 | 13,75 | 916.700 | | 2008-02-28 | 00:00:00 | 13,89 | 14,08 | 13,79 | 13,79 | 408.200 | | 2008-02-29 | 00:00:00 | 13,91 | 14,14 | 13,12 | 13,29 | 654.700 | | 2008-03-03 | 00:00:00 | 13,35 | 13,46 | 12,58 | 12,98 | 1.180.900 | | 2008-03-04 | 00:00:00 | 12,82 | 12,91 | 11,71 | 11,80 | 1.377.200 | | 2008-03-05 | 00:00:00 | 11,91 | 12,22 | 11,81 | 11,93 | 751.400 | | 2008-03-06 | 00:00:00 | 11,98 | 11,98 | 11,51 | 11,51 | 531.600 | | 2008-03-07 | 00:00:00 | 11,50 | 11,60 | 10,67 | 10,67 | 834.800 | | 2008-03-10 | 00:00:00 | 10,70 | 10,76 | 10,15 | 10,24 | 559.500 | | 2008-03-11 | 00:00:00 | 10,31 | 10,47 | 10,05 | 10,29 | 649.100 | | 2008-03-12 | 00:00:00 | 10,37 | 10,66 | 10,37 | 10,50 | 558.000 | | 2008-03-13 | 00:00:00 | 10,44 | 12,04 | 10,44 | 11,89 | 1.193.000 | | 2008-03-14 | 00:00:00 | 12,00 | 12,18 | 11,54 | 11,85 | 741.700 | | 2008-03-17 | 00:00:00 | 11,67 | 11,99 | 11,50 | 11,69 | 640.700 | | 2008-03-18 | 00:00:00 | 11,81 | 11,95 | 10,67 | 10,87 | 702.600 | | 2008-03-19 | 00:00:00 | 10,84 | 11,34 | 10,53 | 11,07 | 672.800 | | 2008-03-20 | 00:00:00 | 10,86 | 12,00 | 10,80 | 11,80 | 1.832.800 | | 2008-03-24 | 00:00:00 | 11,81 | 12,24 | 11,80 | 12,16 | 433.200 | | 2008-03-25 | 00:00:00 | 12,37 | 12,63 | 12,04 | 12,16 | 575.700 | | 2008-03-26 | 00:00:00 | 12,08 | 12,39 | 12,05 | 12,16 | 363.400 | | 2008-03-27 | 00:00:00 | 12,10 | 12,35 | 12,02 | 12,30 | 313.800 | | 2008-03-28 | 00:00:00 | 12,09 | 12,35 | 11,93 | 12,34 | 277.000 | | 2008-03-31 | 00:00:00 | 12,33 | 12,48 | 11,76 | 12,12 | 841.700 | | 2008-04-01 | 00:00:00 | 12,06 | 12,18 | 11,01 | 11,18 | 647.000 | | 2008-04-02 | 00:00:00 | 11,20 | 11,20 | 10,78 | 10,92 | 540.300 | | 2008-04-03 | 00:00:00 | 11,01 | 11,48 | 10,86 | 11,43 | 429.200 | | 2008-04-04 | 00:00:00 | 11,56 | 11,57 | 10,98 | 11,29 | 331.700 | | 2008-04-07 | 00:00:00 | 11,18 | 11,38 | 11,01 | 11,01 | 245.700 | | 2008-04-08 | 00:00:00 | 11,00 | 11,00 | 10,66 | 10,80 | 387.100 | | 2008-04-09 | 00:00:00 | 10,61 | 10,90 | 10,61 | 10,73 | 292.700 | | 2008-04-10 | 00:00:00 | 10,65 | 10,93 | 10,61 | 10,86 | 252.300 | | 2008-04-11 | 00:00:00 | 10,90 | 10,90 | 10,36 | 10,48 | 409.300 | | 2008-04-14 | 00:00:00 | 10,58 | 10,63 | 10,33 | 10,54 | 329.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
