(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 | | 2009-01-28 | 00:00:00 | 0,71 | 0,71 | 0,71 | 0,71 | 0 | | 2009-01-29 | 00:00:00 | 0,71 | 0,71 | 0,71 | 0,71 | 0 | | 2009-01-30 | 00:00:00 | 0,71 | 0,71 | 0,71 | 0,71 | 0 | | 2009-02-02 | 00:00:00 | 0,71 | 0,71 | 0,71 | 0,71 | 0 | | 2009-02-03 | 00:00:00 | 0,71 | 0,71 | 0,71 | 0,71 | 0 | | 2010-04-20 | 00:00:00 | 14,80 | 14,97 | 14,72 | 14,74 | 53.500 | | 2010-04-21 | 00:00:00 | 14,85 | 14,89 | 14,70 | 14,83 | 89.800 | | 2010-04-22 | 00:00:00 | 14,71 | 15,40 | 14,58 | 14,80 | 59.100 | | 2010-04-23 | 00:00:00 | 15,00 | 15,20 | 14,70 | 15,20 | 700.200 | | 2010-04-26 | 00:00:00 | 15,85 | 15,85 | 15,11 | 15,16 | 475.700 | | 2010-04-27 | 00:00:00 | 15,02 | 15,21 | 14,72 | 14,86 | 908.700 | | 2010-04-28 | 00:00:00 | 14,89 | 15,12 | 14,77 | 15,00 | 645.300 | | 2010-04-29 | 00:00:00 | 15,17 | 15,31 | 15,05 | 15,23 | 310.700 | | 2010-04-30 | 00:00:00 | 15,37 | 15,51 | 15,19 | 15,20 | 547.900 | | 2010-05-03 | 00:00:00 | 15,35 | 15,47 | 15,07 | 15,18 | 303.300 | | 2010-05-04 | 00:00:00 | 15,06 | 15,07 | 14,36 | 14,51 | 586.700 | | 2010-05-05 | 00:00:00 | 14,19 | 14,57 | 13,73 | 14,44 | 350.800 | | 2010-05-06 | 00:00:00 | 14,57 | 14,68 | 13,60 | 14,25 | 267.400 | | 2010-05-07 | 00:00:00 | 14,49 | 14,75 | 13,83 | 14,23 | 152.200 | | 2010-05-10 | 00:00:00 | 14,55 | 14,92 | 14,49 | 14,81 | 125.000 | | 2010-05-11 | 00:00:00 | 15,00 | 15,59 | 15,00 | 15,46 | 378.200 | | 2010-05-12 | 00:00:00 | 16,11 | 16,11 | 15,75 | 15,87 | 401.700 | | 2010-05-13 | 00:00:00 | 16,07 | 16,07 | 15,57 | 15,60 | 300.800 | | 2010-05-14 | 00:00:00 | 15,96 | 15,96 | 15,13 | 15,61 | 425.200 | | 2010-05-17 | 00:00:00 | 15,67 | 15,83 | 14,92 | 15,17 | 470.500 | | 2010-05-18 | 00:00:00 | 15,54 | 15,54 | 14,90 | 14,98 | 286.900 | | 2010-05-19 | 00:00:00 | 14,72 | 14,80 | 13,91 | 14,24 | 387.700 | | 2010-05-20 | 00:00:00 | 13,73 | 13,87 | 13,33 | 13,41 | 308.400 | | 2010-05-21 | 00:00:00 | 12,90 | 13,79 | 12,90 | 13,55 | 176.100 | | 2010-05-24 | 00:00:00 | 13,93 | 14,07 | 13,61 | 13,61 | 60.700 | | 2010-05-25 | 00:00:00 | 13,16 | 13,74 | 13,16 | 13,71 | 110.300 | | 2010-05-26 | 00:00:00 | 14,21 | 14,32 | 13,88 | 13,97 | 140.800 | | 2010-05-27 | 00:00:00 | 14,34 | 14,52 | 14,13 | 14,52 | 67.600 | | 2010-05-28 | 00:00:00 | 14,62 | 14,68 | 14,30 | 14,35 | 53.000 | | 2010-06-01 | 00:00:00 | 14,07 | 14,67 | 14,07 | 14,08 | 75.100 | | 2010-06-02 | 00:00:00 | 14,05 | 14,41 | 13,99 | 14,40 | 118.200 | | 2010-06-03 | 00:00:00 | 14,50 | 14,50 | 14,15 | 14,31 | 50.600 | | 2010-06-04 | 00:00:00 | 14,11 | 14,11 | 13,82 | 13,85 | 75.200 | | 2010-06-07 | 00:00:00 | 13,97 | 14,20 | 13,68 | 13,97 | 132.300 | | 2010-06-08 | 00:00:00 | 14,05 | 14,52 | 14,05 | 14,39 | 109.900 | | 2010-06-09 | 00:00:00 | 14,76 | 14,76 | 14,34 | 14,40 | 125.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
