(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-09-15 | 00:00:00 | 26,53 | 26,78 | 26,04 | 26,54 | 418.600 | | 2011-09-16 | 00:00:00 | 26,66 | 27,00 | 26,60 | 26,87 | 295.800 | | 2011-09-19 | 00:00:00 | 26,73 | 26,77 | 26,10 | 26,44 | 262.700 | | 2011-09-20 | 00:00:00 | 26,30 | 27,20 | 26,26 | 26,82 | 394.800 | | 2011-09-21 | 00:00:00 | 26,85 | 27,35 | 26,27 | 26,29 | 504.900 | | 2011-09-22 | 00:00:00 | 24,70 | 24,71 | 23,21 | 23,57 | 933.500 | | 2011-09-23 | 00:00:00 | 22,51 | 22,95 | 21,68 | 21,86 | 1.237.100 | | 2011-09-26 | 00:00:00 | 21,35 | 22,33 | 21,08 | 22,27 | 886.600 | | 2011-09-27 | 00:00:00 | 23,55 | 23,82 | 22,69 | 22,82 | 535.100 | | 2011-09-28 | 00:00:00 | 22,76 | 23,06 | 21,45 | 21,46 | 401.800 | | 2011-09-29 | 00:00:00 | 21,81 | 22,20 | 21,00 | 21,28 | 397.500 | | 2011-09-30 | 00:00:00 | 20,87 | 21,51 | 20,69 | 20,82 | 372.400 | | 2011-10-03 | 00:00:00 | 21,09 | 21,24 | 20,35 | 20,40 | 233.000 | | 2011-10-04 | 00:00:00 | 19,95 | 20,03 | 19,05 | 20,00 | 611.100 | | 2011-10-05 | 00:00:00 | 19,80 | 21,11 | 19,59 | 20,99 | 329.300 | | 2011-10-06 | 00:00:00 | 21,34 | 22,35 | 21,21 | 22,35 | 908.500 | | 2011-10-07 | 00:00:00 | 22,61 | 22,70 | 21,47 | 21,77 | 452.700 | | 2011-10-10 | 00:00:00 | 22,42 | 22,75 | 22,31 | 22,69 | 216.500 | | 2011-10-11 | 00:00:00 | 22,40 | 22,83 | 22,22 | 22,72 | 179.700 | | 2011-10-12 | 00:00:00 | 22,98 | 23,24 | 22,81 | 22,91 | 243.400 | | 2011-10-13 | 00:00:00 | 22,65 | 22,68 | 22,02 | 22,63 | 253.100 | | 2011-10-14 | 00:00:00 | 23,10 | 23,29 | 22,80 | 23,17 | 147.500 | | 2011-10-17 | 00:00:00 | 23,17 | 23,18 | 22,17 | 22,25 | 215.200 | | 2011-10-18 | 00:00:00 | 21,82 | 22,72 | 21,37 | 22,59 | 194.700 | | 2011-10-19 | 00:00:00 | 22,36 | 22,50 | 21,31 | 21,34 | 177.600 | | 2011-10-20 | 00:00:00 | 21,26 | 21,68 | 20,75 | 21,19 | 231.500 | | 2011-10-21 | 00:00:00 | 21,61 | 21,78 | 21,42 | 21,53 | 198.900 | | 2011-10-24 | 00:00:00 | 21,78 | 22,70 | 21,78 | 22,67 | 238.200 | | 2011-10-25 | 00:00:00 | 22,67 | 23,41 | 22,10 | 23,18 | 318.300 | | 2011-10-26 | 00:00:00 | 23,50 | 23,75 | 22,82 | 23,59 | 272.700 | | 2011-10-27 | 00:00:00 | 24,16 | 24,90 | 24,06 | 24,60 | 427.400 | | 2011-10-28 | 00:00:00 | 24,48 | 25,12 | 24,13 | 25,02 | 332.600 | | 2011-10-31 | 00:00:00 | 24,91 | 24,91 | 23,83 | 23,90 | 261.400 | | 2011-11-01 | 00:00:00 | 22,63 | 23,48 | 22,24 | 23,17 | 286.400 | | 2011-11-02 | 00:00:00 | 24,06 | 24,30 | 23,53 | 24,01 | 299.600 | | 2011-11-03 | 00:00:00 | 24,49 | 24,93 | 23,95 | 24,78 | 213.700 | | 2011-11-04 | 00:00:00 | 24,74 | 24,89 | 24,25 | 24,67 | 212.700 | | 2011-11-07 | 00:00:00 | 24,81 | 25,46 | 24,81 | 25,40 | 221.800 | | 2011-11-08 | 00:00:00 | 25,61 | 25,69 | 25,16 | 25,41 | 151.500 | | 2011-11-09 | 00:00:00 | 24,65 | 25,07 | 24,00 | 24,15 | 209.800 | | 2011-11-10 | 00:00:00 | 24,04 | 24,38 | 23,37 | 23,79 | 281.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
