(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 | | 2011-07-20 | 00:00:00 | 26,82 | 27,64 | 26,75 | 27,62 | 410.100 | | 2011-07-21 | 00:00:00 | 27,68 | 27,71 | 27,13 | 27,41 | 281.600 | | 2011-07-22 | 00:00:00 | 27,46 | 27,89 | 27,40 | 27,70 | 277.700 | | 2011-07-25 | 00:00:00 | 28,00 | 28,20 | 27,52 | 27,62 | 318.800 | | 2011-07-26 | 00:00:00 | 27,55 | 27,82 | 27,32 | 27,62 | 226.700 | | 2011-07-27 | 00:00:00 | 27,73 | 27,97 | 26,55 | 26,58 | 729.300 | | 2011-07-28 | 00:00:00 | 26,51 | 26,70 | 26,29 | 26,40 | 282.500 | | 2011-07-29 | 00:00:00 | 26,44 | 26,45 | 25,98 | 26,16 | 412.400 | | 2011-08-01 | 00:00:00 | 26,22 | 26,55 | 25,88 | 26,08 | 397.300 | | 2011-08-02 | 00:00:00 | 26,57 | 26,97 | 26,52 | 26,68 | 511.700 | | 2011-08-03 | 00:00:00 | 27,26 | 27,61 | 27,06 | 27,33 | 410.000 | | 2011-08-04 | 00:00:00 | 27,40 | 27,49 | 24,45 | 24,52 | 1.196.700 | | 2011-08-05 | 00:00:00 | 25,34 | 25,34 | 23,53 | 24,50 | 554.200 | | 2011-08-08 | 00:00:00 | 24,34 | 24,34 | 22,50 | 22,68 | 1.548.200 | | 2011-08-09 | 00:00:00 | 23,02 | 24,09 | 22,54 | 24,09 | 573.000 | | 2011-08-10 | 00:00:00 | 23,90 | 25,07 | 23,44 | 24,60 | 563.000 | | 2011-08-11 | 00:00:00 | 24,64 | 25,22 | 24,07 | 25,04 | 374.600 | | 2011-08-12 | 00:00:00 | 25,14 | 25,24 | 24,63 | 25,18 | 353.200 | | 2011-08-15 | 00:00:00 | 25,44 | 26,24 | 25,26 | 26,05 | 486.000 | | 2011-08-16 | 00:00:00 | 25,93 | 26,01 | 25,48 | 25,71 | 360.400 | | 2011-08-17 | 00:00:00 | 26,19 | 26,52 | 25,89 | 26,13 | 224.000 | | 2011-08-18 | 00:00:00 | 25,63 | 25,78 | 24,84 | 25,16 | 367.100 | | 2011-08-19 | 00:00:00 | 25,55 | 26,42 | 25,44 | 26,06 | 475.600 | | 2011-08-22 | 00:00:00 | 26,83 | 27,55 | 26,60 | 27,55 | 754.900 | | 2011-08-23 | 00:00:00 | 27,00 | 27,17 | 26,46 | 26,78 | 754.400 | | 2011-08-24 | 00:00:00 | 26,41 | 26,63 | 25,42 | 25,70 | 619.200 | | 2011-08-25 | 00:00:00 | 25,63 | 26,13 | 25,38 | 25,93 | 370.500 | | 2011-08-26 | 00:00:00 | 26,17 | 26,73 | 25,49 | 26,70 | 216.100 | | 2011-08-29 | 00:00:00 | 26,83 | 27,22 | 26,35 | 27,21 | 400.900 | | 2011-08-30 | 00:00:00 | 27,31 | 27,96 | 27,24 | 27,90 | 707.600 | | 2011-08-31 | 00:00:00 | 28,18 | 28,49 | 27,60 | 27,94 | 475.900 | | 2011-09-01 | 00:00:00 | 27,82 | 28,25 | 27,59 | 27,99 | 313.700 | | 2011-09-02 | 00:00:00 | 28,19 | 28,62 | 28,05 | 28,50 | 474.200 | | 2011-09-06 | 00:00:00 | 27,91 | 28,50 | 27,60 | 28,10 | 486.100 | | 2011-09-07 | 00:00:00 | 27,45 | 28,47 | 27,44 | 28,47 | 429.900 | | 2011-09-08 | 00:00:00 | 28,76 | 29,05 | 28,57 | 28,75 | 379.300 | | 2011-09-09 | 00:00:00 | 28,35 | 28,66 | 27,77 | 27,91 | 427.400 | | 2011-09-12 | 00:00:00 | 27,33 | 27,50 | 26,29 | 26,79 | 576.200 | | 2011-09-13 | 00:00:00 | 27,02 | 27,18 | 26,43 | 27,07 | 283.300 | | 2011-09-14 | 00:00:00 | 27,13 | 27,13 | 26,45 | 26,77 | 224.800 | | 2011-09-15 | 00:00:00 | 26,53 | 26,78 | 26,04 | 26,54 | 418.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
