(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-07-30 | 00:00:00 | 6,66 | 6,72 | 6,54 | 6,60 | 262.600 | | 2015-07-31 | 00:00:00 | 6,71 | 6,74 | 6,64 | 6,70 | 178.900 | | 2015-08-17 | 00:00:00 | 7,24 | 7,41 | 7,24 | 7,35 | 131.600 | | 2015-08-18 | 00:00:00 | 7,24 | 7,25 | 7,06 | 7,12 | 169.700 | | 2015-08-19 | 00:00:00 | 7,18 | 7,40 | 7,18 | 7,33 | 190.100 | | 2015-08-20 | 00:00:00 | 7,48 | 7,61 | 7,44 | 7,51 | 254.200 | | 2015-08-25 | 00:00:00 | 6,80 | 6,90 | 6,47 | 6,47 | 265.700 | | 2015-08-26 | 00:00:00 | 6,38 | 6,43 | 6,18 | 6,24 | 461.800 | | 2015-09-03 | 00:00:00 | 6,47 | 6,75 | 6,43 | 6,44 | 204.700 | | 2015-09-04 | 00:00:00 | 6,36 | 6,43 | 6,24 | 6,38 | 279.900 | | 2015-10-12 | 00:00:00 | 7,71 | 7,73 | 7,40 | 7,42 | 274.600 | | 2015-10-13 | 00:00:00 | 7,41 | 7,56 | 7,25 | 7,48 | 139.100 | | 2015-10-14 | 00:00:00 | 7,61 | 7,93 | 7,59 | 7,90 | 284.300 | | 2015-10-15 | 00:00:00 | 7,84 | 8,00 | 7,73 | 7,95 | 235.400 | | 2015-10-16 | 00:00:00 | 7,94 | 7,96 | 7,75 | 7,77 | 107.100 | | 2015-10-19 | 00:00:00 | 7,58 | 7,71 | 7,30 | 7,33 | 363.000 | | 2015-10-20 | 00:00:00 | 7,42 | 7,64 | 7,38 | 7,58 | 229.200 | | 2015-10-21 | 00:00:00 | 7,52 | 7,59 | 7,28 | 7,30 | 160.000 | | 2015-10-22 | 00:00:00 | 7,40 | 7,55 | 7,37 | 7,41 | 73.100 | | 2015-10-23 | 00:00:00 | 7,44 | 7,64 | 7,36 | 7,56 | 173.800 | | 2015-10-27 | 00:00:00 | 7,45 | 7,53 | 7,35 | 7,47 | 138.300 | | 2015-10-28 | 00:00:00 | 7,53 | 7,79 | 7,30 | 7,37 | 258.900 | | 2015-10-29 | 00:00:00 | 7,30 | 7,36 | 6,98 | 7,03 | 229.900 | | 2015-10-30 | 00:00:00 | 7,01 | 7,10 | 6,92 | 6,92 | 217.600 | | 2015-11-02 | 00:00:00 | 6,82 | 7,02 | 6,77 | 6,95 | 227.000 | | 2015-11-09 | 00:00:00 | 6,37 | 6,48 | 6,31 | 6,46 | 115.600 | | 2015-11-10 | 00:00:00 | 6,40 | 6,44 | 6,33 | 6,35 | 191.400 | | 2015-11-13 | 00:00:00 | 6,26 | 6,40 | 6,24 | 6,37 | 214.600 | | 2015-11-18 | 00:00:00 | 18,39 | 19,13 | 18,36 | 19,13 | 90.100 | | 2015-11-19 | 00:00:00 | 19,27 | 19,65 | 19,11 | 19,52 | 122.900 | | 2015-11-20 | 00:00:00 | 19,62 | 19,67 | 18,83 | 18,90 | 51.700 | | 2015-11-23 | 00:00:00 | 18,74 | 19,11 | 18,74 | 18,84 | 76.600 | | 2015-11-24 | 00:00:00 | 19,02 | 19,55 | 18,96 | 19,44 | 87.000 | | 2015-11-25 | 00:00:00 | 19,19 | 19,67 | 19,18 | 19,38 | 54.100 | | 2015-11-27 | 00:00:00 | 19,45 | 19,46 | 19,09 | 19,29 | 34.500 | | 2015-12-07 | 00:00:00 | 20,10 | 20,10 | 19,16 | 19,32 | 69.300 | | 2015-12-08 | 00:00:00 | 19,14 | 19,18 | 18,75 | 18,85 | 91.400 | | 2015-12-09 | 00:00:00 | 19,00 | 19,49 | 18,89 | 18,99 | 58.200 | | 2015-12-10 | 00:00:00 | 18,99 | 19,29 | 18,77 | 19,01 | 57.000 | | 2015-12-15 | 00:00:00 | 18,48 | 18,49 | 18,21 | 18,30 | 36.400 | | 2015-12-16 | 00:00:00 | 18,57 | 19,05 | 18,39 | 18,98 | 39.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
