(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 2019-11-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 6,52 | 6,52 | 6,13 | 6,26 | 654.900 | | 2008-06-11 | 00:00:00 | 6,26 | 6,79 | 6,26 | 6,53 | 570.300 | | 2008-06-12 | 00:00:00 | 6,65 | 6,65 | 6,13 | 6,16 | 742.300 | | 2008-06-13 | 00:00:00 | 6,12 | 6,22 | 5,72 | 5,80 | 753.800 | | 2008-06-16 | 00:00:00 | 5,83 | 5,88 | 5,37 | 5,43 | 586.300 | | 2008-06-17 | 00:00:00 | 5,63 | 5,74 | 5,43 | 5,54 | 584.500 | | 2008-06-18 | 00:00:00 | 5,58 | 5,62 | 5,43 | 5,51 | 366.100 | | 2008-06-19 | 00:00:00 | 5,41 | 5,61 | 5,32 | 5,42 | 479.500 | | 2008-06-20 | 00:00:00 | 5,44 | 5,45 | 4,96 | 5,06 | 1.093.000 | | 2008-06-23 | 00:00:00 | 5,01 | 5,09 | 4,60 | 4,81 | 1.060.900 | | 2008-06-24 | 00:00:00 | 4,71 | 5,10 | 4,71 | 4,98 | 711.500 | | 2008-06-25 | 00:00:00 | 5,00 | 5,21 | 4,93 | 5,16 | 676.800 | | 2008-06-26 | 00:00:00 | 5,21 | 5,55 | 5,10 | 5,21 | 708.200 | | 2008-06-27 | 00:00:00 | 5,21 | 5,35 | 4,92 | 5,00 | 1.509.100 | | 2008-06-30 | 00:00:00 | 4,91 | 5,18 | 4,85 | 4,91 | 662.600 | | 2008-07-01 | 00:00:00 | 4,95 | 5,09 | 4,86 | 5,00 | 723.300 | | 2008-07-02 | 00:00:00 | 5,07 | 5,07 | 4,82 | 4,88 | 720.400 | | 2008-07-03 | 00:00:00 | 4,88 | 4,89 | 4,65 | 4,74 | 479.700 | | 2008-07-07 | 00:00:00 | 4,68 | 4,97 | 4,43 | 4,48 | 621.000 | | 2008-07-08 | 00:00:00 | 4,54 | 4,55 | 4,36 | 4,55 | 582.300 | | 2008-07-09 | 00:00:00 | 4,56 | 4,70 | 4,42 | 4,42 | 385.600 | | 2008-07-10 | 00:00:00 | 4,80 | 4,80 | 4,40 | 4,53 | 445.700 | | 2008-07-11 | 00:00:00 | 4,57 | 4,79 | 4,50 | 4,79 | 506.700 | | 2008-07-14 | 00:00:00 | 4,84 | 4,94 | 4,52 | 4,63 | 399.000 | | 2008-07-15 | 00:00:00 | 4,68 | 5,45 | 4,65 | 5,04 | 1.621.200 | | 2008-07-16 | 00:00:00 | 5,30 | 5,53 | 5,02 | 5,07 | 759.000 | | 2008-07-17 | 00:00:00 | 5,10 | 5,29 | 4,87 | 4,92 | 537.600 | | 2008-07-18 | 00:00:00 | 4,95 | 5,33 | 4,92 | 5,09 | 915.000 | | 2008-07-21 | 00:00:00 | 5,35 | 6,07 | 5,17 | 5,87 | 1.506.800 | | 2008-07-22 | 00:00:00 | 6,07 | 6,11 | 5,40 | 5,68 | 1.124.200 | | 2008-07-23 | 00:00:00 | 5,57 | 5,70 | 5,31 | 5,43 | 494.400 | | 2008-07-24 | 00:00:00 | 5,43 | 5,46 | 5,14 | 5,22 | 862.800 | | 2008-07-25 | 00:00:00 | 5,27 | 5,73 | 5,27 | 5,51 | 690.800 | | 2008-07-28 | 00:00:00 | 5,55 | 5,80 | 5,50 | 5,55 | 618.900 | | 2008-07-29 | 00:00:00 | 5,99 | 5,99 | 5,66 | 5,82 | 857.700 | | 2008-07-30 | 00:00:00 | 5,97 | 5,97 | 5,74 | 5,96 | 809.800 | | 2008-07-31 | 00:00:00 | 6,07 | 6,52 | 6,00 | 6,25 | 1.065.800 | | 2008-08-01 | 00:00:00 | 6,36 | 6,46 | 5,93 | 6,04 | 631.900 | | 2008-08-04 | 00:00:00 | 6,00 | 6,22 | 5,76 | 6,10 | 768.700 | | 2008-08-05 | 00:00:00 | 5,96 | 6,30 | 5,61 | 5,73 | 718.900 | | 2008-08-06 | 00:00:00 | 5,73 | 5,88 | 5,60 | 5,71 | 530.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
