(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 | | 2015-12-16 | 00:00:00 | 18,57 | 19,05 | 18,39 | 18,98 | 39.400 | | 2015-12-17 | 00:00:00 | 18,44 | 18,47 | 17,86 | 17,91 | 77.300 | | 2015-12-18 | 00:00:00 | 18,08 | 18,45 | 18,03 | 18,15 | 82.900 | | 2015-12-23 | 00:00:00 | 18,75 | 19,10 | 18,72 | 19,05 | 111.500 | | 2015-12-24 | 00:00:00 | 19,08 | 19,49 | 19,08 | 19,43 | 50.100 | | 2016-01-07 | 00:00:00 | 18,89 | 19,30 | 18,70 | 19,05 | 79.200 | | 2016-01-08 | 00:00:00 | 18,82 | 19,01 | 18,46 | 18,70 | 114.200 | | 2016-01-11 | 00:00:00 | 18,80 | 18,80 | 17,79 | 17,98 | 57.100 | | 2016-01-15 | 00:00:00 | 16,99 | 17,01 | 16,29 | 16,30 | 84.500 | | 2016-01-20 | 00:00:00 | 15,46 | 15,57 | 14,94 | 15,45 | 64.400 | | 2016-01-21 | 00:00:00 | 15,43 | 15,68 | 15,15 | 15,62 | 50.500 | | 2016-01-26 | 00:00:00 | 16,41 | 17,11 | 16,41 | 17,04 | 75.100 | | 2016-01-27 | 00:00:00 | 17,01 | 17,53 | 16,90 | 17,32 | 46.900 | | 2016-02-02 | 00:00:00 | 18,29 | 18,40 | 17,85 | 18,08 | 53.500 | | 2016-02-03 | 00:00:00 | 18,35 | 19,13 | 18,35 | 19,09 | 114.300 | | 2016-02-09 | 00:00:00 | 20,90 | 21,08 | 20,21 | 20,26 | 107.800 | | 2016-02-10 | 00:00:00 | 20,20 | 20,21 | 19,36 | 20,10 | 82.500 | | 2016-02-18 | 00:00:00 | 21,55 | 23,08 | 21,55 | 22,95 | 106.800 | | 2016-02-19 | 00:00:00 | 22,83 | 23,36 | 22,65 | 22,80 | 97.600 | | 2016-02-22 | 00:00:00 | 22,11 | 22,95 | 22,03 | 22,73 | 67.500 | | 2016-03-09 | 00:00:00 | 24,32 | 25,19 | 23,93 | 25,03 | 95.800 | | 2016-03-10 | 00:00:00 | 25,03 | 26,05 | 25,03 | 26,00 | 76.100 | | 2016-03-21 | 00:00:00 | 27,46 | 28,02 | 27,40 | 27,83 | 91.900 | | 2016-05-04 | 00:00:00 | 34,01 | 34,80 | 32,61 | 32,96 | 406.900 | | 2016-05-05 | 00:00:00 | 33,36 | 34,23 | 33,29 | 33,78 | 121.800 | | 2016-05-06 | 00:00:00 | 34,56 | 35,58 | 34,41 | 35,23 | 133.500 | | 2016-05-10 | 00:00:00 | 32,88 | 34,26 | 32,85 | 33,99 | 128.100 | | 2016-05-11 | 00:00:00 | 34,94 | 35,48 | 34,19 | 35,10 | 186.700 | | 2016-06-14 | 00:00:00 | 38,13 | 38,29 | 36,52 | 37,04 | 122.500 | | 2016-06-15 | 00:00:00 | 36,69 | 38,97 | 36,69 | 38,61 | 247.200 | | 2016-06-21 | 00:00:00 | 38,02 | 38,39 | 37,83 | 38,01 | 136.700 | | 2016-06-22 | 00:00:00 | 38,12 | 38,31 | 37,62 | 38,18 | 48.600 | | 2016-07-05 | 00:00:00 | 46,85 | 47,39 | 45,65 | 46,68 | 588.400 | | 2016-07-06 | 00:00:00 | 47,72 | 49,14 | 47,60 | 49,03 | 567.300 | | 2016-07-07 | 00:00:00 | 48,45 | 48,45 | 46,73 | 47,22 | 279.200 | | 2016-07-08 | 00:00:00 | 47,41 | 49,10 | 46,99 | 48,97 | 313.900 | | 2016-07-21 | 00:00:00 | 45,97 | 47,64 | 45,97 | 47,50 | 351.800 | | 2016-07-22 | 00:00:00 | 46,86 | 47,57 | 46,74 | 47,34 | 85.800 | | 2016-08-18 | 00:00:00 | 52,82 | 53,41 | 52,50 | 53,26 | 174.000 | | 2016-08-19 | 00:00:00 | 52,42 | 52,46 | 51,51 | 51,61 | 141.400 | | 2016-09-06 | 00:00:00 | 48,00 | 49,16 | 47,20 | 49,00 | 537.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
