(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 5,73 | 5,88 | 5,60 | 5,71 | 530.100 | | 2008-08-07 | 00:00:00 | 5,65 | 5,82 | 5,60 | 5,63 | 340.400 | | 2008-08-08 | 00:00:00 | 5,60 | 5,73 | 5,02 | 5,22 | 649.500 | | 2008-08-11 | 00:00:00 | 5,15 | 5,61 | 5,04 | 5,60 | 935.200 | | 2008-08-12 | 00:00:00 | 5,10 | 5,22 | 3,03 | 3,58 | 4.380.000 | | 2008-08-13 | 00:00:00 | 3,50 | 3,85 | 3,50 | 3,69 | 1.348.500 | | 2008-08-14 | 00:00:00 | 3,75 | 3,76 | 3,35 | 3,38 | 828.700 | | 2008-08-15 | 00:00:00 | 3,32 | 3,60 | 3,21 | 3,23 | 831.600 | | 2008-08-18 | 00:00:00 | 3,43 | 3,53 | 3,19 | 3,27 | 1.107.800 | | 2008-08-19 | 00:00:00 | 3,20 | 3,49 | 2,91 | 2,93 | 1.351.400 | | 2008-08-20 | 00:00:00 | 2,99 | 3,02 | 2,77 | 2,81 | 1.126.000 | | 2008-08-21 | 00:00:00 | 2,99 | 3,32 | 2,81 | 3,06 | 1.107.000 | | 2008-08-22 | 00:00:00 | 2,99 | 3,28 | 2,98 | 3,09 | 697.200 | | 2008-08-25 | 00:00:00 | 3,09 | 3,14 | 2,95 | 2,97 | 549.000 | | 2008-08-26 | 00:00:00 | 2,93 | 3,02 | 2,85 | 2,91 | 854.600 | | 2008-08-27 | 00:00:00 | 2,92 | 3,05 | 2,78 | 2,79 | 862.700 | | 2008-08-28 | 00:00:00 | 2,84 | 2,96 | 2,75 | 2,96 | 475.300 | | 2008-08-29 | 00:00:00 | 3,00 | 3,02 | 2,86 | 2,94 | 322.100 | | 2008-09-02 | 00:00:00 | 2,94 | 2,96 | 2,74 | 2,85 | 513.200 | | 2008-09-03 | 00:00:00 | 2,85 | 2,90 | 2,53 | 2,66 | 942.100 | | 2008-09-04 | 00:00:00 | 2,65 | 2,65 | 2,25 | 2,27 | 1.420.800 | | 2008-09-05 | 00:00:00 | 2,21 | 2,36 | 2,15 | 2,24 | 786.300 | | 2008-09-08 | 00:00:00 | 2,35 | 2,42 | 2,15 | 2,26 | 685.200 | | 2008-09-09 | 00:00:00 | 2,18 | 2,30 | 2,07 | 2,09 | 857.200 | | 2008-09-10 | 00:00:00 | 2,11 | 2,27 | 2,03 | 2,13 | 946.800 | | 2008-09-11 | 00:00:00 | 2,00 | 2,09 | 1,78 | 1,94 | 1.267.400 | | 2008-09-12 | 00:00:00 | 1,96 | 1,96 | 1,83 | 1,86 | 880.800 | | 2008-09-15 | 00:00:00 | 1,86 | 1,90 | 1,51 | 1,65 | 953.100 | | 2008-09-16 | 00:00:00 | 1,68 | 1,68 | 1,02 | 1,20 | 5.227.600 | | 2008-09-17 | 00:00:00 | 1,30 | 1,31 | 1,13 | 1,19 | 5.865.600 | | 2008-09-18 | 00:00:00 | 1,28 | 1,38 | 1,17 | 1,38 | 2.754.100 | | 2008-09-19 | 00:00:00 | 1,54 | 1,90 | 1,18 | 1,18 | 3.124.700 | | 2008-09-22 | 00:00:00 | 1,49 | 2,18 | 1,40 | 1,82 | 7.523.400 | | 2008-09-23 | 00:00:00 | 2,05 | 3,74 | 1,90 | 3,42 | 11.965.300 | | 2008-09-24 | 00:00:00 | 3,52 | 4,25 | 2,93 | 3,19 | 9.529.700 | | 2008-09-25 | 00:00:00 | 3,14 | 3,30 | 2,40 | 2,56 | 3.892.400 | | 2008-09-26 | 00:00:00 | 2,70 | 3,12 | 2,08 | 2,37 | 2.803.800 | | 2008-09-29 | 00:00:00 | 2,30 | 2,65 | 1,94 | 1,97 | 2.674.200 | | 2008-09-30 | 00:00:00 | 2,17 | 2,17 | 1,67 | 1,72 | 2.304.900 | | 2008-10-01 | 00:00:00 | 1,76 | 2,40 | 1,71 | 2,09 | 4.207.200 | | 2008-10-02 | 00:00:00 | 2,07 | 2,09 | 1,83 | 1,89 | 1.716.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
