(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 2024-03-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-05-23 | 00:00:00 | 23,86 | 23,91 | 23,50 | 23,64 | 352.400 | 2011-05-24 | 00:00:00 | 24,10 | 24,58 | 24,01 | 24,58 | 536.400 | 2011-05-25 | 00:00:00 | 24,63 | 25,13 | 24,55 | 24,93 | 697.900 | 2011-05-26 | 00:00:00 | 24,77 | 24,94 | 24,51 | 24,86 | 371.200 | 2011-05-27 | 00:00:00 | 25,31 | 25,44 | 25,10 | 25,38 | 426.000 | 2011-05-31 | 00:00:00 | 25,76 | 25,90 | 25,24 | 25,73 | 590.400 | 2011-06-01 | 00:00:00 | 25,56 | 25,73 | 24,90 | 24,96 | 420.400 | 2011-06-02 | 00:00:00 | 25,00 | 25,26 | 24,25 | 24,64 | 784.100 | 2011-06-03 | 00:00:00 | 24,27 | 24,72 | 24,05 | 24,46 | 371.600 | 2011-06-06 | 00:00:00 | 24,38 | 24,61 | 23,61 | 23,69 | 465.800 | 2011-06-07 | 00:00:00 | 23,95 | 24,14 | 23,73 | 23,91 | 273.900 | 2011-06-08 | 00:00:00 | 23,40 | 23,62 | 22,83 | 23,13 | 479.800 | 2011-06-09 | 00:00:00 | 23,26 | 23,89 | 23,12 | 23,85 | 384.200 | 2011-06-10 | 00:00:00 | 23,47 | 23,51 | 23,02 | 23,11 | 345.900 | 2011-06-13 | 00:00:00 | 23,02 | 23,41 | 22,46 | 22,68 | 495.600 | 2011-06-14 | 00:00:00 | 22,84 | 23,42 | 22,79 | 23,37 | 327.100 | 2011-06-15 | 00:00:00 | 23,03 | 23,33 | 22,62 | 22,81 | 417.800 | 2011-06-16 | 00:00:00 | 22,71 | 22,79 | 22,07 | 22,35 | 394.200 | 2011-06-17 | 00:00:00 | 22,43 | 22,71 | 22,18 | 22,35 | 223.800 | 2011-06-20 | 00:00:00 | 22,22 | 22,64 | 22,16 | 22,56 | 231.100 | 2011-06-21 | 00:00:00 | 22,93 | 23,83 | 22,77 | 23,75 | 393.300 | 2011-06-22 | 00:00:00 | 23,89 | 24,18 | 23,71 | 23,82 | 343.100 | 2011-06-23 | 00:00:00 | 23,01 | 23,54 | 22,79 | 23,52 | 363.000 | 2011-06-24 | 00:00:00 | 23,30 | 23,58 | 22,69 | 22,69 | 459.800 | 2011-06-27 | 00:00:00 | 22,36 | 22,68 | 22,29 | 22,46 | 327.100 | 2011-06-28 | 00:00:00 | 22,70 | 23,17 | 22,59 | 23,09 | 218.900 | 2011-06-29 | 00:00:00 | 23,39 | 23,78 | 23,08 | 23,73 | 384.500 | 2011-06-30 | 00:00:00 | 23,64 | 23,82 | 23,51 | 23,68 | 209.400 | 2011-07-01 | 00:00:00 | 23,31 | 23,44 | 22,95 | 23,31 | 283.400 | 2011-07-05 | 00:00:00 | 23,88 | 24,43 | 23,69 | 24,31 | 437.200 | 2011-07-06 | 00:00:00 | 24,49 | 24,90 | 24,41 | 24,85 | 430.000 | 2011-07-07 | 00:00:00 | 25,11 | 25,37 | 24,99 | 25,07 | 377.800 | 2011-07-08 | 00:00:00 | 24,94 | 25,22 | 24,75 | 25,05 | 588.500 | 2011-07-11 | 00:00:00 | 24,99 | 24,99 | 24,13 | 24,34 | 395.600 | 2011-07-12 | 00:00:00 | 23,91 | 25,20 | 23,89 | 24,96 | 914.400 | 2011-07-13 | 00:00:00 | 25,62 | 26,58 | 25,55 | 26,37 | 1.124.900 | 2011-07-14 | 00:00:00 | 26,98 | 27,24 | 26,34 | 26,49 | 820.300 | 2011-07-15 | 00:00:00 | 26,65 | 27,04 | 26,52 | 27,04 | 335.300 | 2011-07-18 | 00:00:00 | 27,61 | 27,81 | 27,38 | 27,76 | 916.800 | 2011-07-19 | 00:00:00 | 27,75 | 27,80 | 27,08 | 27,15 | 498.000 | 2011-07-20 | 00:00:00 | 26,82 | 27,64 | 26,75 | 27,62 | 410.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|