(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 | | 2010-10-04 | 00:00:00 | 18,79 | 18,84 | 18,43 | 18,52 | 197.300 | | 2010-10-05 | 00:00:00 | 18,95 | 19,24 | 18,87 | 19,20 | 368.500 | | 2010-10-06 | 00:00:00 | 19,33 | 19,66 | 19,21 | 19,61 | 434.500 | | 2010-10-07 | 00:00:00 | 19,82 | 19,84 | 18,99 | 19,16 | 608.100 | | 2010-10-08 | 00:00:00 | 19,10 | 19,37 | 18,98 | 19,35 | 296.900 | | 2010-10-11 | 00:00:00 | 19,45 | 19,54 | 19,24 | 19,43 | 308.200 | | 2010-10-12 | 00:00:00 | 19,24 | 19,48 | 19,00 | 19,43 | 433.400 | | 2010-10-13 | 00:00:00 | 19,80 | 20,17 | 19,47 | 20,08 | 555.000 | | 2010-10-14 | 00:00:00 | 20,49 | 20,50 | 20,16 | 20,29 | 469.000 | | 2010-10-15 | 00:00:00 | 20,27 | 20,32 | 19,76 | 20,19 | 597.200 | | 2010-10-18 | 00:00:00 | 20,07 | 20,15 | 19,70 | 20,14 | 267.900 | | 2010-10-19 | 00:00:00 | 19,45 | 19,57 | 18,74 | 18,88 | 550.900 | | 2010-10-20 | 00:00:00 | 18,97 | 19,44 | 18,84 | 19,32 | 331.900 | | 2010-10-21 | 00:00:00 | 19,47 | 19,55 | 18,83 | 19,05 | 441.700 | | 2010-10-22 | 00:00:00 | 19,06 | 19,19 | 18,84 | 19,18 | 165.000 | | 2010-10-25 | 00:00:00 | 19,76 | 19,81 | 19,57 | 19,71 | 454.200 | | 2010-10-26 | 00:00:00 | 19,63 | 19,96 | 19,41 | 19,88 | 230.400 | | 2010-10-27 | 00:00:00 | 19,68 | 19,68 | 19,21 | 19,62 | 289.100 | | 2010-10-28 | 00:00:00 | 19,91 | 20,00 | 19,64 | 19,82 | 229.500 | | 2010-10-29 | 00:00:00 | 19,97 | 20,32 | 19,94 | 20,29 | 365.800 | | 2010-11-01 | 00:00:00 | 20,59 | 20,67 | 20,27 | 20,54 | 559.100 | | 2010-11-02 | 00:00:00 | 20,78 | 20,87 | 20,57 | 20,86 | 299.200 | | 2010-11-03 | 00:00:00 | 20,95 | 21,00 | 20,30 | 20,95 | 565.100 | | 2010-11-04 | 00:00:00 | 21,82 | 22,46 | 21,69 | 22,46 | 886.000 | | 2010-11-05 | 00:00:00 | 22,75 | 23,25 | 22,40 | 22,88 | 814.200 | | 2010-11-08 | 00:00:00 | 22,97 | 24,08 | 22,85 | 24,08 | 1.206.000 | | 2010-11-09 | 00:00:00 | 24,90 | 25,11 | 22,44 | 22,68 | 2.321.600 | | 2010-11-10 | 00:00:00 | 22,94 | 23,65 | 22,20 | 23,60 | 1.025.000 | | 2010-11-11 | 00:00:00 | 23,79 | 24,05 | 23,21 | 24,03 | 389.500 | | 2010-11-12 | 00:00:00 | 23,60 | 23,71 | 22,62 | 23,02 | 554.700 | | 2010-11-15 | 00:00:00 | 23,02 | 23,20 | 22,51 | 22,56 | 527.600 | | 2010-11-16 | 00:00:00 | 22,20 | 22,20 | 21,12 | 21,58 | 1.152.800 | | 2010-11-17 | 00:00:00 | 21,74 | 22,33 | 21,60 | 22,13 | 586.800 | | 2010-11-18 | 00:00:00 | 23,12 | 23,31 | 22,95 | 23,14 | 736.300 | | 2010-11-19 | 00:00:00 | 23,00 | 23,42 | 22,72 | 23,41 | 446.100 | | 2010-11-22 | 00:00:00 | 23,41 | 24,00 | 23,24 | 23,98 | 510.700 | | 2010-11-23 | 00:00:00 | 23,80 | 23,84 | 23,42 | 23,67 | 739.700 | | 2010-11-24 | 00:00:00 | 23,67 | 23,85 | 23,56 | 23,82 | 296.800 | | 2010-11-26 | 00:00:00 | 23,39 | 23,59 | 23,25 | 23,45 | 154.500 | | 2010-11-29 | 00:00:00 | 23,47 | 23,68 | 23,01 | 23,63 | 317.600 | | 2010-11-30 | 00:00:00 | 23,80 | 24,33 | 23,60 | 24,09 | 476.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
