(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-25 | 00:00:00 | 24,50 | 24,74 | 24,39 | 24,72 | 616.400 | | 2012-10-26 | 00:00:00 | 24,65 | 24,95 | 24,47 | 24,56 | 481.100 | | 2012-10-31 | 00:00:00 | 25,10 | 25,31 | 24,78 | 25,28 | 1.275.700 | | 2012-11-01 | 00:00:00 | 25,37 | 25,40 | 25,11 | 25,25 | 962.800 | | 2012-11-02 | 00:00:00 | 25,05 | 25,15 | 24,37 | 24,37 | 371.400 | | 2012-11-05 | 00:00:00 | 24,28 | 24,47 | 24,14 | 24,14 | 206.700 | | 2012-11-06 | 00:00:00 | 24,20 | 24,33 | 23,75 | 24,27 | 233.800 | | 2012-11-07 | 00:00:00 | 24,68 | 24,81 | 23,90 | 24,46 | 338.200 | | 2012-11-08 | 00:00:00 | 24,13 | 24,52 | 23,96 | 24,42 | 397.600 | | 2012-11-09 | 00:00:00 | 24,30 | 24,51 | 24,09 | 24,12 | 333.900 | | 2012-11-12 | 00:00:00 | 24,30 | 24,37 | 23,88 | 23,95 | 164.400 | | 2012-11-13 | 00:00:00 | 23,77 | 24,99 | 23,50 | 23,61 | 168.300 | | 2012-11-14 | 00:00:00 | 23,61 | 23,70 | 21,61 | 22,46 | 903.900 | | 2012-11-15 | 00:00:00 | 22,47 | 22,49 | 21,87 | 21,99 | 749.400 | | 2012-11-16 | 00:00:00 | 21,87 | 22,32 | 21,64 | 22,26 | 166.700 | | 2012-11-19 | 00:00:00 | 22,85 | 23,05 | 22,72 | 22,98 | 201.700 | | 2012-11-20 | 00:00:00 | 22,96 | 23,06 | 22,67 | 22,87 | 130.900 | | 2012-11-21 | 00:00:00 | 22,90 | 22,93 | 22,57 | 22,93 | 62.400 | | 2012-11-23 | 00:00:00 | 23,15 | 23,41 | 22,87 | 23,37 | 146.000 | | 2012-11-26 | 00:00:00 | 23,11 | 23,36 | 23,03 | 23,17 | 264.800 | | 2012-11-27 | 00:00:00 | 23,14 | 23,21 | 22,85 | 22,89 | 83.400 | | 2012-11-28 | 00:00:00 | 22,30 | 22,83 | 22,13 | 22,78 | 218.700 | | 2012-11-29 | 00:00:00 | 23,10 | 23,10 | 22,78 | 23,03 | 123.600 | | 2012-11-30 | 00:00:00 | 22,93 | 23,09 | 22,65 | 22,89 | 119.400 | | 2012-12-03 | 00:00:00 | 23,00 | 23,00 | 22,58 | 22,58 | 88.700 | | 2012-12-04 | 00:00:00 | 22,16 | 22,73 | 22,16 | 22,64 | 240.300 | | 2012-12-05 | 00:00:00 | 22,67 | 22,71 | 22,22 | 22,22 | 166.500 | | 2012-12-06 | 00:00:00 | 22,15 | 22,49 | 22,11 | 22,11 | 172.900 | | 2012-12-07 | 00:00:00 | 22,32 | 22,52 | 22,31 | 22,46 | 76.700 | | 2012-12-10 | 00:00:00 | 22,76 | 22,87 | 22,65 | 22,85 | 99.400 | | 2012-12-11 | 00:00:00 | 22,75 | 23,03 | 22,64 | 22,96 | 72.600 | | 2012-12-12 | 00:00:00 | 23,16 | 23,70 | 23,01 | 23,50 | 290.700 | | 2012-12-13 | 00:00:00 | 23,22 | 23,24 | 22,78 | 22,97 | 171.600 | | 2012-12-14 | 00:00:00 | 23,00 | 23,21 | 22,85 | 23,15 | 112.500 | | 2012-12-17 | 00:00:00 | 23,15 | 23,24 | 22,92 | 23,08 | 104.900 | | 2012-12-18 | 00:00:00 | 23,00 | 23,15 | 22,68 | 22,74 | 266.100 | | 2012-12-19 | 00:00:00 | 22,68 | 22,74 | 22,50 | 22,50 | 237.900 | | 2012-12-20 | 00:00:00 | 22,09 | 22,38 | 21,97 | 22,38 | 618.600 | | 2012-12-21 | 00:00:00 | 22,04 | 22,38 | 22,04 | 22,24 | 202.700 | | 2012-12-24 | 00:00:00 | 22,37 | 22,37 | 22,12 | 22,29 | 128.400 | | 2012-12-26 | 00:00:00 | 22,31 | 22,47 | 22,22 | 22,30 | 111.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
