(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-03-08 | 00:00:00 | 23,96 | 24,21 | 23,72 | 24,05 | 120.400 | 2012-03-09 | 00:00:00 | 23,75 | 24,31 | 23,75 | 24,06 | 160.600 | 2012-03-12 | 00:00:00 | 23,98 | 24,00 | 23,55 | 23,67 | 44.500 | 2012-03-13 | 00:00:00 | 23,62 | 24,07 | 23,61 | 23,96 | 172.800 | 2012-03-14 | 00:00:00 | 23,59 | 23,62 | 22,88 | 23,01 | 152.000 | 2012-03-15 | 00:00:00 | 23,17 | 23,30 | 22,91 | 23,14 | 115.800 | 2012-03-16 | 00:00:00 | 23,06 | 23,24 | 22,90 | 22,90 | 50.200 | 2012-03-19 | 00:00:00 | 22,78 | 23,18 | 22,73 | 22,90 | 174.200 | 2012-03-20 | 00:00:00 | 22,54 | 22,61 | 22,25 | 22,60 | 131.800 | 2012-03-21 | 00:00:00 | 22,79 | 22,93 | 22,70 | 22,80 | 88.800 | 2012-03-22 | 00:00:00 | 22,23 | 22,29 | 21,96 | 22,13 | 116.100 | 2012-03-23 | 00:00:00 | 22,40 | 22,78 | 22,16 | 22,67 | 148.900 | 2012-03-26 | 00:00:00 | 23,16 | 23,18 | 22,94 | 23,06 | 142.200 | 2012-03-27 | 00:00:00 | 23,13 | 23,20 | 22,78 | 22,82 | 73.900 | 2012-03-28 | 00:00:00 | 22,63 | 22,74 | 21,82 | 22,01 | 149.700 | 2012-03-29 | 00:00:00 | 21,85 | 22,17 | 21,61 | 22,12 | 135.100 | 2012-03-30 | 00:00:00 | 22,29 | 22,48 | 22,00 | 22,23 | 88.100 | 2012-04-02 | 00:00:00 | 22,32 | 23,10 | 22,26 | 22,90 | 125.800 | 2012-04-03 | 00:00:00 | 22,85 | 22,99 | 22,20 | 22,43 | 140.400 | 2012-04-04 | 00:00:00 | 21,79 | 21,89 | 21,16 | 21,27 | 314.000 | 2012-04-05 | 00:00:00 | 21,33 | 21,48 | 21,05 | 21,09 | 152.600 | 2012-04-09 | 00:00:00 | 20,96 | 21,50 | 20,79 | 20,79 | 93.700 | 2012-04-10 | 00:00:00 | 20,75 | 20,94 | 20,39 | 20,80 | 209.800 | 2012-04-11 | 00:00:00 | 21,09 | 21,18 | 20,75 | 20,81 | 262.000 | 2012-04-12 | 00:00:00 | 20,95 | 21,88 | 20,95 | 21,76 | 727.800 | 2012-04-13 | 00:00:00 | 21,62 | 21,73 | 21,00 | 21,23 | 428.400 | 2012-04-16 | 00:00:00 | 21,25 | 21,45 | 20,79 | 20,88 | 283.100 | 2012-04-17 | 00:00:00 | 21,05 | 21,40 | 20,95 | 21,18 | 250.000 | 2012-04-18 | 00:00:00 | 21,12 | 21,38 | 21,00 | 21,14 | 244.100 | 2012-04-19 | 00:00:00 | 21,21 | 21,47 | 21,07 | 21,13 | 239.300 | 2012-04-20 | 00:00:00 | 21,32 | 21,40 | 20,96 | 21,01 | 231.500 | 2012-04-23 | 00:00:00 | 20,50 | 20,56 | 20,11 | 20,47 | 304.600 | 2012-04-24 | 00:00:00 | 20,69 | 20,70 | 20,28 | 20,45 | 181.700 | 2012-04-25 | 00:00:00 | 20,71 | 21,12 | 20,49 | 21,07 | 681.400 | 2012-04-26 | 00:00:00 | 20,99 | 21,30 | 20,98 | 21,26 | 599.200 | 2012-04-27 | 00:00:00 | 21,52 | 21,60 | 21,22 | 21,32 | 311.200 | 2012-04-30 | 00:00:00 | 21,10 | 21,45 | 20,92 | 21,41 | 258.000 | 2012-05-01 | 00:00:00 | 21,55 | 21,79 | 21,43 | 21,51 | 150.200 | 2012-05-02 | 00:00:00 | 21,19 | 21,31 | 20,87 | 20,96 | 200.000 | 2012-05-03 | 00:00:00 | 20,86 | 20,89 | 20,11 | 20,32 | 370.000 | 2012-05-04 | 00:00:00 | 20,11 | 20,39 | 20,02 | 20,14 | 270.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|