(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 | 2012-08-29 | 00:00:00 | 20,91 | 21,01 | 20,57 | 20,63 | 202.800 | 2012-08-30 | 00:00:00 | 20,62 | 20,67 | 20,26 | 20,36 | 148.000 | 2012-08-31 | 00:00:00 | 20,62 | 21,58 | 20,40 | 21,44 | 675.700 | 2012-09-04 | 00:00:00 | 21,72 | 21,94 | 21,49 | 21,83 | 489.400 | 2012-09-05 | 00:00:00 | 21,88 | 21,96 | 21,55 | 21,80 | 231.200 | 2012-09-06 | 00:00:00 | 22,16 | 22,46 | 22,11 | 22,23 | 308.900 | 2012-09-07 | 00:00:00 | 22,69 | 23,06 | 22,50 | 22,96 | 406.800 | 2012-09-10 | 00:00:00 | 22,81 | 23,10 | 22,67 | 22,67 | 214.400 | 2012-09-11 | 00:00:00 | 22,76 | 22,99 | 22,75 | 22,79 | 202.500 | 2012-09-12 | 00:00:00 | 22,90 | 23,00 | 21,95 | 22,54 | 685.100 | 2012-09-13 | 00:00:00 | 22,62 | 24,24 | 22,32 | 24,23 | 1.025.000 | 2012-09-14 | 00:00:00 | 24,57 | 25,00 | 24,40 | 24,85 | 558.100 | 2012-09-17 | 00:00:00 | 25,00 | 25,06 | 24,50 | 24,66 | 301.700 | 2012-09-18 | 00:00:00 | 24,78 | 25,02 | 24,46 | 25,02 | 341.300 | 2012-09-19 | 00:00:00 | 25,18 | 25,35 | 24,81 | 25,34 | 390.600 | 2012-09-20 | 00:00:00 | 25,00 | 25,17 | 24,70 | 25,12 | 223.200 | 2012-09-21 | 00:00:00 | 25,59 | 25,59 | 25,06 | 25,26 | 400.200 | 2012-09-24 | 00:00:00 | 24,60 | 24,85 | 24,25 | 24,46 | 380.000 | 2012-09-25 | 00:00:00 | 24,82 | 24,82 | 23,85 | 23,86 | 300.900 | 2012-09-26 | 00:00:00 | 23,70 | 24,15 | 23,03 | 24,11 | 495.600 | 2012-09-27 | 00:00:00 | 24,47 | 25,07 | 24,25 | 25,07 | 372.800 | 2012-09-28 | 00:00:00 | 25,25 | 25,25 | 24,80 | 24,90 | 261.800 | 2012-10-01 | 00:00:00 | 25,15 | 25,50 | 24,95 | 25,05 | 880.700 | 2012-10-02 | 00:00:00 | 25,28 | 25,36 | 24,80 | 25,03 | 136.900 | 2012-10-03 | 00:00:00 | 25,17 | 25,17 | 24,60 | 24,72 | 203.700 | 2012-10-04 | 00:00:00 | 25,23 | 25,58 | 25,03 | 25,58 | 373.500 | 2012-10-05 | 00:00:00 | 25,44 | 25,78 | 25,20 | 25,39 | 308.200 | 2012-10-08 | 00:00:00 | 25,00 | 25,20 | 24,79 | 25,04 | 344.500 | 2012-10-09 | 00:00:00 | 25,08 | 25,25 | 24,41 | 24,45 | 424.300 | 2012-10-10 | 00:00:00 | 24,30 | 24,66 | 24,01 | 24,34 | 264.900 | 2012-10-11 | 00:00:00 | 24,59 | 24,94 | 24,50 | 24,69 | 161.600 | 2012-10-12 | 00:00:00 | 24,53 | 24,88 | 24,26 | 24,37 | 126.500 | 2012-10-15 | 00:00:00 | 24,15 | 24,33 | 23,88 | 24,31 | 271.200 | 2012-10-16 | 00:00:00 | 24,50 | 24,95 | 24,33 | 24,95 | 141.300 | 2012-10-17 | 00:00:00 | 25,00 | 25,15 | 24,77 | 25,02 | 668.100 | 2012-10-18 | 00:00:00 | 24,88 | 24,94 | 24,50 | 24,57 | 146.100 | 2012-10-19 | 00:00:00 | 24,65 | 24,65 | 24,10 | 24,47 | 170.600 | 2012-10-22 | 00:00:00 | 24,47 | 24,95 | 24,40 | 24,95 | 213.900 | 2012-10-23 | 00:00:00 | 24,41 | 24,52 | 24,09 | 24,13 | 275.400 | 2012-10-24 | 00:00:00 | 24,29 | 24,48 | 23,81 | 23,92 | 167.500 | 2012-10-25 | 00:00:00 | 24,50 | 24,74 | 24,39 | 24,72 | 616.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|