(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 | | 2011-11-10 | 00:00:00 | 24,04 | 24,38 | 23,37 | 23,79 | 281.700 | | 2011-11-11 | 00:00:00 | 23,80 | 24,63 | 23,77 | 24,55 | 195.900 | | 2011-11-14 | 00:00:00 | 24,23 | 24,55 | 24,00 | 24,30 | 135.600 | | 2011-11-15 | 00:00:00 | 24,22 | 24,50 | 23,86 | 24,17 | 260.400 | | 2011-11-16 | 00:00:00 | 23,79 | 24,15 | 23,45 | 23,60 | 546.100 | | 2011-11-17 | 00:00:00 | 23,32 | 23,67 | 22,46 | 22,57 | 440.500 | | 2011-11-18 | 00:00:00 | 22,71 | 22,83 | 22,30 | 22,35 | 182.400 | | 2011-11-21 | 00:00:00 | 21,46 | 21,85 | 21,00 | 21,45 | 264.500 | | 2011-11-22 | 00:00:00 | 21,56 | 22,07 | 21,38 | 21,85 | 281.800 | | 2011-11-23 | 00:00:00 | 21,40 | 21,44 | 20,88 | 20,98 | 264.300 | | 2011-11-25 | 00:00:00 | 20,84 | 21,29 | 20,74 | 20,74 | 82.100 | | 2011-11-28 | 00:00:00 | 21,56 | 21,99 | 21,56 | 21,73 | 668.600 | | 2011-11-29 | 00:00:00 | 21,88 | 22,25 | 21,64 | 21,80 | 124.200 | | 2011-11-30 | 00:00:00 | 22,68 | 23,22 | 22,59 | 23,21 | 499.500 | | 2011-12-01 | 00:00:00 | 23,24 | 23,56 | 22,98 | 23,22 | 172.500 | | 2011-12-02 | 00:00:00 | 23,63 | 23,75 | 22,82 | 22,90 | 288.700 | | 2011-12-05 | 00:00:00 | 22,93 | 23,48 | 22,69 | 22,80 | 192.400 | | 2011-12-06 | 00:00:00 | 22,53 | 23,39 | 22,51 | 23,27 | 203.900 | | 2011-12-07 | 00:00:00 | 23,30 | 23,36 | 23,01 | 23,25 | 140.500 | | 2011-12-08 | 00:00:00 | 22,90 | 23,09 | 22,48 | 22,57 | 155.300 | | 2011-12-09 | 00:00:00 | 22,87 | 23,28 | 22,86 | 23,21 | 102.300 | | 2011-12-12 | 00:00:00 | 22,65 | 22,65 | 22,07 | 22,23 | 207.300 | | 2011-12-13 | 00:00:00 | 22,46 | 22,79 | 21,47 | 21,50 | 338.900 | | 2011-12-14 | 00:00:00 | 21,05 | 21,07 | 20,12 | 20,45 | 796.600 | | 2011-12-15 | 00:00:00 | 20,85 | 20,96 | 20,36 | 20,47 | 148.700 | | 2011-12-16 | 00:00:00 | 20,90 | 21,25 | 20,77 | 21,18 | 142.900 | | 2011-12-19 | 00:00:00 | 21,11 | 21,20 | 20,51 | 20,55 | 200.100 | | 2011-12-20 | 00:00:00 | 21,08 | 21,57 | 21,08 | 21,53 | 154.500 | | 2011-12-21 | 00:00:00 | 21,54 | 21,65 | 21,22 | 21,48 | 247.200 | | 2011-12-22 | 00:00:00 | 21,27 | 21,45 | 21,17 | 21,30 | 159.500 | | 2011-12-23 | 00:00:00 | 21,30 | 21,50 | 21,29 | 21,38 | 123.200 | | 2011-12-27 | 00:00:00 | 21,42 | 21,45 | 21,00 | 21,03 | 218.600 | | 2011-12-28 | 00:00:00 | 20,97 | 21,11 | 20,12 | 20,14 | 358.800 | | 2011-12-29 | 00:00:00 | 19,90 | 20,68 | 19,81 | 20,67 | 330.400 | | 2011-12-30 | 00:00:00 | 20,89 | 21,22 | 20,75 | 21,12 | 288.500 | | 2012-01-03 | 00:00:00 | 21,64 | 22,17 | 21,64 | 22,11 | 231.700 | | 2012-01-04 | 00:00:00 | 21,90 | 22,18 | 21,79 | 21,99 | 137.300 | | 2012-01-05 | 00:00:00 | 21,88 | 22,25 | 21,61 | 22,09 | 92.100 | | 2012-01-06 | 00:00:00 | 22,10 | 22,28 | 21,89 | 21,94 | 90.700 | | 2012-01-09 | 00:00:00 | 21,99 | 22,13 | 21,87 | 22,04 | 74.000 | | 2012-01-10 | 00:00:00 | 22,71 | 22,87 | 22,61 | 22,75 | 267.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
