(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-01-27 | 00:00:00 | 22,54 | 22,68 | 21,52 | 21,74 | 1.606.400 | | 2011-01-28 | 00:00:00 | 21,50 | 22,33 | 21,34 | 22,25 | 1.280.900 | | 2011-01-31 | 00:00:00 | 21,92 | 22,39 | 21,92 | 22,22 | 765.800 | | 2011-02-01 | 00:00:00 | 22,69 | 23,29 | 22,47 | 23,29 | 833.900 | | 2011-02-02 | 00:00:00 | 23,33 | 23,35 | 23,00 | 23,26 | 677.400 | | 2011-02-03 | 00:00:00 | 23,44 | 24,05 | 22,94 | 24,02 | 593.300 | | 2011-02-04 | 00:00:00 | 24,22 | 24,31 | 23,70 | 23,81 | 815.100 | | 2011-02-07 | 00:00:00 | 24,08 | 24,23 | 23,77 | 23,88 | 615.900 | | 2011-02-08 | 00:00:00 | 24,26 | 24,50 | 24,07 | 24,45 | 918.100 | | 2011-02-09 | 00:00:00 | 24,44 | 24,58 | 23,62 | 23,88 | 694.100 | | 2011-02-10 | 00:00:00 | 23,49 | 23,85 | 23,21 | 23,61 | 402.000 | | 2011-02-11 | 00:00:00 | 23,50 | 23,95 | 23,45 | 23,58 | 434.600 | | 2011-02-14 | 00:00:00 | 23,76 | 24,18 | 23,74 | 24,02 | 438.500 | | 2011-02-15 | 00:00:00 | 24,50 | 24,59 | 24,32 | 24,42 | 680.000 | | 2011-02-16 | 00:00:00 | 24,53 | 24,55 | 24,00 | 24,26 | 465.300 | | 2011-02-17 | 00:00:00 | 24,37 | 24,98 | 24,25 | 24,91 | 931.700 | | 2011-02-18 | 00:00:00 | 25,04 | 25,78 | 25,01 | 25,54 | 1.091.900 | | 2011-02-22 | 00:00:00 | 26,48 | 26,75 | 25,50 | 25,51 | 1.199.000 | | 2011-02-23 | 00:00:00 | 25,70 | 26,18 | 25,60 | 25,94 | 792.700 | | 2011-02-24 | 00:00:00 | 25,95 | 26,00 | 24,94 | 24,99 | 716.300 | | 2011-02-25 | 00:00:00 | 25,43 | 26,09 | 25,26 | 26,09 | 944.800 | | 2011-02-28 | 00:00:00 | 26,31 | 26,89 | 26,30 | 26,84 | 1.084.300 | | 2011-03-01 | 00:00:00 | 27,45 | 27,64 | 27,13 | 27,59 | 1.271.800 | | 2011-03-02 | 00:00:00 | 27,94 | 28,07 | 27,47 | 27,75 | 1.369.300 | | 2011-03-03 | 00:00:00 | 27,60 | 27,72 | 27,18 | 27,52 | 812.200 | | 2011-03-04 | 00:00:00 | 27,63 | 28,41 | 27,63 | 28,34 | 788.500 | | 2011-03-07 | 00:00:00 | 29,31 | 29,34 | 28,19 | 28,40 | 1.870.100 | | 2011-03-08 | 00:00:00 | 28,34 | 28,35 | 27,38 | 28,24 | 990.400 | | 2011-03-09 | 00:00:00 | 28,51 | 28,54 | 27,65 | 27,65 | 781.400 | | 2011-03-10 | 00:00:00 | 26,64 | 26,70 | 25,85 | 26,01 | 1.758.500 | | 2011-03-11 | 00:00:00 | 25,48 | 26,87 | 25,03 | 26,65 | 1.460.200 | | 2011-03-14 | 00:00:00 | 26,62 | 26,75 | 25,83 | 26,21 | 693.600 | | 2011-03-15 | 00:00:00 | 24,17 | 25,25 | 23,83 | 25,05 | 1.125.800 | | 2011-03-16 | 00:00:00 | 25,21 | 25,64 | 24,19 | 24,44 | 758.800 | | 2011-03-17 | 00:00:00 | 24,77 | 25,29 | 24,63 | 25,01 | 579.300 | | 2011-03-18 | 00:00:00 | 25,70 | 25,89 | 25,44 | 25,68 | 718.700 | | 2011-03-21 | 00:00:00 | 26,50 | 27,06 | 26,34 | 27,05 | 827.800 | | 2011-03-22 | 00:00:00 | 26,81 | 27,04 | 26,50 | 26,83 | 815.700 | | 2011-03-23 | 00:00:00 | 27,24 | 28,19 | 26,91 | 28,15 | 1.061.200 | | 2011-03-24 | 00:00:00 | 28,56 | 28,80 | 27,89 | 27,93 | 1.685.500 | | 2011-03-25 | 00:00:00 | 28,39 | 28,48 | 27,67 | 27,88 | 1.019.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
