(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-09 | 00:00:00 | 14,76 | 14,76 | 14,34 | 14,40 | 125.400 | | 2010-06-10 | 00:00:00 | 14,47 | 14,75 | 14,47 | 14,69 | 114.400 | | 2010-06-11 | 00:00:00 | 14,69 | 14,78 | 14,35 | 14,75 | 40.000 | | 2010-06-14 | 00:00:00 | 14,97 | 15,06 | 14,79 | 14,81 | 69.100 | | 2010-06-15 | 00:00:00 | 14,98 | 15,22 | 14,95 | 15,22 | 30.100 | | 2010-06-16 | 00:00:00 | 15,27 | 15,27 | 15,01 | 15,20 | 89.100 | | 2010-06-17 | 00:00:00 | 15,51 | 15,51 | 15,23 | 15,45 | 130.300 | | 2010-06-18 | 00:00:00 | 15,75 | 15,85 | 15,53 | 15,81 | 128.400 | | 2010-06-21 | 00:00:00 | 16,00 | 16,09 | 15,35 | 15,38 | 145.700 | | 2010-06-22 | 00:00:00 | 15,46 | 15,55 | 15,20 | 15,25 | 84.300 | | 2010-06-23 | 00:00:00 | 15,38 | 15,38 | 15,03 | 15,38 | 33.100 | | 2010-06-24 | 00:00:00 | 15,20 | 15,32 | 15,05 | 15,05 | 162.000 | | 2010-06-25 | 00:00:00 | 15,25 | 15,59 | 15,23 | 15,54 | 133.600 | | 2010-06-28 | 00:00:00 | 15,77 | 15,80 | 15,37 | 15,44 | 163.200 | | 2010-06-29 | 00:00:00 | 15,09 | 15,25 | 14,69 | 14,75 | 105.600 | | 2010-06-30 | 00:00:00 | 14,98 | 14,98 | 14,51 | 14,55 | 72.000 | | 2010-07-01 | 00:00:00 | 14,55 | 14,65 | 13,93 | 14,24 | 164.500 | | 2010-07-02 | 00:00:00 | 14,39 | 14,39 | 14,05 | 14,13 | 68.700 | | 2010-07-06 | 00:00:00 | 14,22 | 14,25 | 13,90 | 13,94 | 86.600 | | 2010-07-07 | 00:00:00 | 13,94 | 14,55 | 13,94 | 14,55 | 62.200 | | 2010-07-08 | 00:00:00 | 14,72 | 14,72 | 14,32 | 14,47 | 39.100 | | 2010-07-09 | 00:00:00 | 14,57 | 14,87 | 14,56 | 14,84 | 45.400 | | 2010-07-12 | 00:00:00 | 14,69 | 14,88 | 14,58 | 14,60 | 31.400 | | 2010-07-13 | 00:00:00 | 14,94 | 15,00 | 14,80 | 14,81 | 40.000 | | 2010-07-15 | 00:00:00 | 15,00 | 15,00 | 14,68 | 14,87 | 13.200 | | 2010-07-16 | 00:00:00 | 14,66 | 14,66 | 14,28 | 14,32 | 71.700 | | 2010-07-19 | 00:00:00 | 14,23 | 14,24 | 13,90 | 13,95 | 86.900 | | 2010-07-20 | 00:00:00 | 13,88 | 14,32 | 13,80 | 14,26 | 57.400 | | 2010-07-21 | 00:00:00 | 14,34 | 14,52 | 14,19 | 14,23 | 34.000 | | 2010-07-22 | 00:00:00 | 14,29 | 14,65 | 14,26 | 14,60 | 57.800 | | 2010-07-23 | 00:00:00 | 14,65 | 14,72 | 14,55 | 14,69 | 46.400 | | 2010-07-26 | 00:00:00 | 14,72 | 15,21 | 14,57 | 14,67 | 72.400 | | 2010-07-27 | 00:00:00 | 14,60 | 14,65 | 14,27 | 14,38 | 163.100 | | 2010-07-28 | 00:00:00 | 14,24 | 14,46 | 14,18 | 14,42 | 95.500 | | 2010-07-29 | 00:00:00 | 14,56 | 14,57 | 14,25 | 14,36 | 88.500 | | 2010-07-30 | 00:00:00 | 14,22 | 14,61 | 14,22 | 14,52 | 90.500 | | 2010-08-02 | 00:00:00 | 14,93 | 14,95 | 14,71 | 14,84 | 139.300 | | 2010-08-03 | 00:00:00 | 14,95 | 15,03 | 14,84 | 15,03 | 82.200 | | 2010-08-04 | 00:00:00 | 15,20 | 15,34 | 15,05 | 15,30 | 106.000 | | 2010-08-05 | 00:00:00 | 15,16 | 15,26 | 15,06 | 15,15 | 170.400 | | 2010-08-06 | 00:00:00 | 15,23 | 15,34 | 15,11 | 15,16 | 138.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
