(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-06 | 00:00:00 | 15,23 | 15,34 | 15,11 | 15,16 | 138.800 | | 2010-08-09 | 00:00:00 | 15,49 | 15,49 | 15,06 | 15,23 | 158.200 | | 2010-08-10 | 00:00:00 | 14,93 | 15,21 | 14,78 | 15,18 | 121.300 | | 2010-08-11 | 00:00:00 | 14,95 | 14,97 | 14,62 | 14,72 | 169.900 | | 2010-08-12 | 00:00:00 | 14,64 | 14,90 | 14,64 | 14,85 | 110.600 | | 2010-08-13 | 00:00:00 | 14,85 | 14,85 | 14,65 | 14,68 | 83.300 | | 2010-08-16 | 00:00:00 | 14,65 | 14,91 | 14,65 | 14,86 | 158.100 | | 2010-08-17 | 00:00:00 | 15,11 | 15,24 | 14,94 | 15,19 | 89.200 | | 2010-08-18 | 00:00:00 | 15,15 | 15,37 | 14,85 | 15,31 | 76.600 | | 2010-08-19 | 00:00:00 | 15,39 | 15,43 | 15,12 | 15,23 | 85.100 | | 2010-08-20 | 00:00:00 | 14,93 | 15,21 | 14,93 | 15,18 | 70.600 | | 2010-08-23 | 00:00:00 | 15,35 | 15,35 | 14,92 | 14,99 | 54.400 | | 2010-08-24 | 00:00:00 | 14,58 | 14,96 | 14,58 | 14,73 | 168.000 | | 2010-08-25 | 00:00:00 | 14,80 | 15,22 | 14,74 | 15,22 | 155.000 | | 2010-08-26 | 00:00:00 | 15,40 | 15,68 | 15,31 | 15,49 | 216.900 | | 2010-08-27 | 00:00:00 | 15,69 | 15,91 | 15,42 | 15,88 | 272.200 | | 2010-08-30 | 00:00:00 | 16,17 | 16,17 | 15,71 | 15,78 | 113.000 | | 2010-08-31 | 00:00:00 | 15,92 | 16,22 | 15,90 | 15,97 | 205.100 | | 2010-09-01 | 00:00:00 | 16,41 | 16,47 | 16,12 | 16,20 | 341.800 | | 2010-09-02 | 00:00:00 | 16,26 | 16,42 | 16,15 | 16,41 | 231.300 | | 2010-09-03 | 00:00:00 | 16,73 | 16,76 | 16,31 | 16,75 | 275.100 | | 2010-09-07 | 00:00:00 | 16,72 | 16,82 | 16,61 | 16,69 | 232.500 | | 2010-09-08 | 00:00:00 | 16,90 | 16,99 | 16,81 | 16,85 | 253.200 | | 2010-09-09 | 00:00:00 | 16,98 | 17,00 | 16,50 | 16,61 | 331.800 | | 2010-09-10 | 00:00:00 | 16,74 | 16,94 | 16,64 | 16,94 | 123.400 | | 2010-09-13 | 00:00:00 | 17,11 | 17,30 | 17,09 | 17,19 | 188.200 | | 2010-09-14 | 00:00:00 | 17,45 | 18,03 | 17,29 | 17,83 | 472.000 | | 2010-09-15 | 00:00:00 | 17,79 | 17,98 | 17,65 | 17,88 | 247.900 | | 2010-09-16 | 00:00:00 | 17,90 | 18,11 | 17,90 | 18,07 | 198.600 | | 2010-09-17 | 00:00:00 | 18,12 | 18,33 | 17,81 | 17,96 | 197.500 | | 2010-09-20 | 00:00:00 | 18,22 | 18,22 | 18,02 | 18,08 | 254.700 | | 2010-09-21 | 00:00:00 | 18,09 | 18,24 | 17,71 | 18,15 | 307.500 | | 2010-09-22 | 00:00:00 | 18,31 | 18,53 | 18,30 | 18,51 | 338.400 | | 2010-09-23 | 00:00:00 | 18,49 | 18,59 | 18,19 | 18,41 | 248.000 | | 2010-09-24 | 00:00:00 | 18,97 | 18,97 | 18,66 | 18,76 | 527.200 | | 2010-09-27 | 00:00:00 | 18,94 | 18,94 | 18,63 | 18,69 | 220.200 | | 2010-09-28 | 00:00:00 | 18,59 | 18,87 | 18,20 | 18,83 | 523.400 | | 2010-09-29 | 00:00:00 | 18,98 | 18,98 | 18,70 | 18,77 | 441.100 | | 2010-09-30 | 00:00:00 | 18,99 | 18,99 | 18,41 | 18,64 | 274.800 | | 2010-10-01 | 00:00:00 | 18,91 | 18,98 | 18,76 | 18,83 | 284.500 | | 2010-10-04 | 00:00:00 | 18,79 | 18,84 | 18,43 | 18,52 | 197.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
