(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 | | 2011-03-25 | 00:00:00 | 28,39 | 28,48 | 27,67 | 27,88 | 1.019.500 | | 2011-03-28 | 00:00:00 | 27,36 | 27,76 | 27,08 | 27,33 | 598.200 | | 2011-03-29 | 00:00:00 | 27,06 | 27,80 | 27,01 | 27,53 | 412.000 | | 2011-03-30 | 00:00:00 | 28,10 | 28,21 | 27,56 | 27,97 | 573.600 | | 2011-03-31 | 00:00:00 | 28,32 | 28,48 | 28,08 | 28,18 | 522.100 | | 2011-04-01 | 00:00:00 | 27,84 | 28,35 | 27,65 | 28,16 | 640.200 | | 2011-04-04 | 00:00:00 | 28,83 | 29,04 | 28,66 | 28,86 | 635.400 | | 2011-04-05 | 00:00:00 | 28,86 | 30,08 | 28,51 | 30,00 | 1.235.100 | | 2011-04-06 | 00:00:00 | 30,47 | 30,69 | 29,84 | 30,06 | 1.212.300 | | 2011-04-07 | 00:00:00 | 29,97 | 30,52 | 29,85 | 30,10 | 706.500 | | 2011-04-08 | 00:00:00 | 30,93 | 31,34 | 30,69 | 30,87 | 1.422.400 | | 2011-04-11 | 00:00:00 | 31,11 | 31,26 | 29,03 | 29,39 | 1.561.100 | | 2011-04-12 | 00:00:00 | 29,38 | 29,38 | 28,22 | 28,39 | 1.196.900 | | 2011-04-13 | 00:00:00 | 29,04 | 29,31 | 28,49 | 28,90 | 798.800 | | 2011-04-14 | 00:00:00 | 28,99 | 29,40 | 28,71 | 28,84 | 976.800 | | 2011-04-15 | 00:00:00 | 29,22 | 29,50 | 28,85 | 28,93 | 954.900 | | 2011-04-18 | 00:00:00 | 28,57 | 28,60 | 27,43 | 28,23 | 1.386.900 | | 2011-04-19 | 00:00:00 | 28,46 | 28,80 | 28,07 | 28,73 | 719.100 | | 2011-04-20 | 00:00:00 | 29,39 | 29,65 | 29,12 | 29,18 | 1.348.300 | | 2011-04-21 | 00:00:00 | 29,64 | 29,64 | 29,11 | 29,48 | 996.600 | | 2011-04-25 | 00:00:00 | 29,85 | 30,08 | 28,47 | 28,56 | 1.440.100 | | 2011-04-26 | 00:00:00 | 28,25 | 28,25 | 27,65 | 27,77 | 1.454.600 | | 2011-04-27 | 00:00:00 | 27,98 | 29,42 | 27,49 | 29,27 | 1.178.700 | | 2011-04-28 | 00:00:00 | 29,33 | 29,54 | 28,50 | 28,57 | 1.494.800 | | 2011-04-29 | 00:00:00 | 28,66 | 28,80 | 28,15 | 28,41 | 1.800.000 | | 2011-05-02 | 00:00:00 | 27,21 | 27,88 | 26,05 | 26,45 | 2.319.200 | | 2011-05-03 | 00:00:00 | 26,54 | 26,67 | 25,50 | 25,90 | 1.820.600 | | 2011-05-04 | 00:00:00 | 25,78 | 26,17 | 25,02 | 25,85 | 1.610.400 | | 2011-05-05 | 00:00:00 | 25,05 | 25,50 | 23,84 | 24,14 | 1.973.800 | | 2011-05-06 | 00:00:00 | 24,52 | 25,50 | 24,39 | 24,74 | 1.712.400 | | 2011-05-09 | 00:00:00 | 25,42 | 25,78 | 24,92 | 25,77 | 1.054.900 | | 2011-05-10 | 00:00:00 | 25,86 | 25,95 | 25,46 | 25,59 | 842.700 | | 2011-05-11 | 00:00:00 | 25,00 | 25,03 | 23,63 | 23,94 | 2.244.500 | | 2011-05-12 | 00:00:00 | 23,27 | 24,23 | 22,90 | 23,77 | 1.900.000 | | 2011-05-13 | 00:00:00 | 23,99 | 24,20 | 23,22 | 23,57 | 901.800 | | 2011-05-16 | 00:00:00 | 23,34 | 24,14 | 23,10 | 23,22 | 859.600 | | 2011-05-17 | 00:00:00 | 23,05 | 23,44 | 22,63 | 23,44 | 995.500 | | 2011-05-18 | 00:00:00 | 23,57 | 24,15 | 23,53 | 23,93 | 655.900 | | 2011-05-19 | 00:00:00 | 24,00 | 24,30 | 23,61 | 23,90 | 386.800 | | 2011-05-20 | 00:00:00 | 24,00 | 24,32 | 23,43 | 24,15 | 733.100 | | 2011-05-23 | 00:00:00 | 23,86 | 23,91 | 23,50 | 23,64 | 352.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
