(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 10,58 | 10,63 | 10,33 | 10,54 | 329.500 | | 2008-04-15 | 00:00:00 | 10,65 | 11,02 | 10,60 | 10,90 | 448.000 | | 2008-04-16 | 00:00:00 | 11,06 | 11,40 | 10,95 | 11,20 | 528.800 | | 2008-04-17 | 00:00:00 | 11,17 | 11,17 | 10,88 | 11,00 | 342.200 | | 2008-04-18 | 00:00:00 | 10,99 | 11,00 | 10,41 | 10,89 | 323.300 | | 2008-04-21 | 00:00:00 | 10,79 | 10,90 | 10,52 | 10,65 | 348.700 | | 2008-04-22 | 00:00:00 | 10,57 | 10,70 | 10,50 | 10,55 | 328.300 | | 2008-04-23 | 00:00:00 | 10,50 | 10,57 | 9,92 | 10,14 | 526.300 | | 2008-04-24 | 00:00:00 | 10,04 | 10,25 | 9,72 | 9,83 | 677.800 | | 2008-04-25 | 00:00:00 | 9,81 | 10,34 | 9,81 | 10,14 | 648.800 | | 2008-04-28 | 00:00:00 | 10,26 | 10,58 | 10,20 | 10,39 | 371.100 | | 2008-04-29 | 00:00:00 | 10,29 | 10,31 | 10,03 | 10,11 | 388.400 | | 2008-04-30 | 00:00:00 | 10,10 | 10,40 | 9,96 | 10,05 | 357.400 | | 2008-05-01 | 00:00:00 | 10,10 | 10,29 | 9,82 | 10,12 | 341.400 | | 2008-05-02 | 00:00:00 | 10,18 | 10,30 | 9,79 | 9,80 | 458.100 | | 2008-05-05 | 00:00:00 | 9,85 | 9,95 | 9,32 | 9,38 | 829.900 | | 2008-05-06 | 00:00:00 | 9,37 | 9,76 | 9,23 | 9,55 | 437.800 | | 2008-05-07 | 00:00:00 | 9,66 | 9,66 | 9,33 | 9,40 | 379.700 | | 2008-05-08 | 00:00:00 | 9,49 | 9,66 | 9,40 | 9,54 | 257.600 | | 2008-05-09 | 00:00:00 | 9,46 | 9,68 | 9,23 | 9,35 | 469.900 | | 2008-05-12 | 00:00:00 | 9,38 | 9,63 | 9,15 | 9,22 | 339.800 | | 2008-05-13 | 00:00:00 | 8,88 | 9,11 | 8,21 | 8,39 | 1.976.900 | | 2008-05-14 | 00:00:00 | 8,33 | 8,81 | 8,33 | 8,55 | 560.800 | | 2008-05-15 | 00:00:00 | 8,66 | 8,72 | 8,50 | 8,71 | 518.100 | | 2008-05-16 | 00:00:00 | 8,82 | 9,19 | 8,55 | 9,09 | 845.000 | | 2008-05-19 | 00:00:00 | 9,18 | 9,19 | 8,70 | 8,78 | 888.400 | | 2008-05-20 | 00:00:00 | 8,71 | 8,91 | 8,70 | 8,84 | 1.119.400 | | 2008-05-21 | 00:00:00 | 8,76 | 9,00 | 8,55 | 8,76 | 1.098.200 | | 2008-05-22 | 00:00:00 | 8,81 | 8,81 | 8,43 | 8,56 | 519.000 | | 2008-05-23 | 00:00:00 | 8,50 | 8,63 | 8,22 | 8,30 | 469.100 | | 2008-05-27 | 00:00:00 | 8,29 | 8,33 | 8,12 | 8,23 | 484.400 | | 2008-05-28 | 00:00:00 | 8,09 | 8,22 | 7,92 | 7,99 | 856.700 | | 2008-05-29 | 00:00:00 | 7,95 | 8,00 | 7,27 | 7,34 | 1.046.900 | | 2008-05-30 | 00:00:00 | 7,40 | 7,40 | 6,75 | 6,80 | 2.986.900 | | 2008-06-02 | 00:00:00 | 6,92 | 7,49 | 6,85 | 7,44 | 2.372.500 | | 2008-06-03 | 00:00:00 | 7,48 | 7,50 | 7,08 | 7,20 | 1.058.500 | | 2008-06-04 | 00:00:00 | 7,19 | 7,22 | 6,82 | 6,91 | 1.212.200 | | 2008-06-05 | 00:00:00 | 6,92 | 7,32 | 6,85 | 7,04 | 812.800 | | 2008-06-06 | 00:00:00 | 7,01 | 7,12 | 6,85 | 6,90 | 456.400 | | 2008-06-09 | 00:00:00 | 6,87 | 7,02 | 6,52 | 6,54 | 571.900 | | 2008-06-10 | 00:00:00 | 6,52 | 6,52 | 6,13 | 6,26 | 654.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
