(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-09-06 | 00:00:00 | 48,00 | 49,16 | 47,20 | 49,00 | 537.900 | 2016-09-07 | 00:00:00 | 49,18 | 49,40 | 47,94 | 49,22 | 169.600 | 2016-09-08 | 00:00:00 | 49,15 | 49,42 | 48,24 | 48,39 | 238.600 | 2016-09-09 | 00:00:00 | 47,75 | 47,75 | 44,91 | 45,24 | 262.200 | 2016-09-13 | 00:00:00 | 45,98 | 46,03 | 43,60 | 44,14 | 277.900 | 2016-09-14 | 00:00:00 | 44,74 | 45,60 | 44,18 | 44,42 | 99.800 | 2016-10-12 | 00:00:00 | 38,53 | 39,38 | 38,22 | 39,14 | 202.600 | 2016-10-13 | 00:00:00 | 39,14 | 40,48 | 38,91 | 39,76 | 233.100 | 2017-01-23 | 00:00:00 | 37,63 | 38,37 | 37,57 | 38,36 | 384.800 | 2017-01-30 | 00:00:00 | 37,50 | 37,76 | 36,77 | 36,98 | 139.300 | 2017-01-31 | 00:00:00 | 37,94 | 38,32 | 37,82 | 38,18 | 261.400 | 2017-02-01 | 00:00:00 | 37,81 | 38,67 | 37,50 | 38,59 | 218.200 | 2017-02-02 | 00:00:00 | 39,36 | 39,55 | 38,93 | 39,12 | 328.600 | 2017-02-07 | 00:00:00 | 40,30 | 41,39 | 40,16 | 40,83 | 305.300 | 2017-02-08 | 00:00:00 | 41,23 | 41,68 | 40,85 | 41,20 | 187.200 | 2017-02-22 | 00:00:00 | 38,90 | 39,15 | 38,07 | 38,62 | 114.400 | 2017-03-14 | 00:00:00 | 34,03 | 34,36 | 32,85 | 32,86 | 184.900 | 2017-03-15 | 00:00:00 | 33,28 | 35,91 | 33,08 | 35,81 | 336.700 | 2017-03-21 | 00:00:00 | 35,89 | 36,40 | 35,54 | 36,10 | 138.600 | 2017-03-22 | 00:00:00 | 36,41 | 36,65 | 36,01 | 36,09 | 217.600 | 2017-04-17 | 00:00:00 | 38,03 | 38,14 | 37,57 | 37,67 | 90.200 | 2017-05-01 | 00:00:00 | 34,60 | 34,75 | 33,86 | 33,97 | 126.700 | 2017-05-02 | 00:00:00 | 34,06 | 34,30 | 33,75 | 33,89 | 80.300 | 2017-05-03 | 00:00:00 | 33,75 | 34,27 | 33,54 | 33,66 | 111.338 | 2017-05-04 | 00:00:00 | 33,21 | 33,21 | 32,21 | 32,44 | 194.876 | 2017-05-05 | 00:00:00 | 32,70 | 33,68 | 32,70 | 33,44 | 149.229 | 2017-05-08 | 00:00:00 | 33,15 | 33,39 | 32,68 | 33,01 | 78.919 | 2017-05-09 | 00:00:00 | 32,87 | 33,26 | 32,63 | 33,22 | 56.227 | 2017-05-10 | 00:00:00 | 33,65 | 33,96 | 33,52 | 33,74 | 74.127 | 2017-05-11 | 00:00:00 | 34,19 | 35,04 | 34,08 | 35,03 | 143.161 | 2017-05-12 | 00:00:00 | 35,69 | 35,69 | 35,10 | 35,39 | 90.450 | 2017-05-15 | 00:00:00 | 36,09 | 36,13 | 35,16 | 35,54 | 169.018 | 2017-05-16 | 00:00:00 | 35,81 | 36,37 | 35,76 | 36,35 | 548.504 | 2017-05-17 | 00:00:00 | 37,07 | 37,30 | 36,62 | 36,86 | 207.101 | 2017-05-18 | 00:00:00 | 36,50 | 36,50 | 35,66 | 35,82 | 134.373 | 2017-05-19 | 00:00:00 | 36,46 | 36,56 | 36,15 | 36,27 | 72.457 | 2017-05-22 | 00:00:00 | 36,31 | 36,81 | 36,31 | 36,66 | 121.415 | 2017-05-23 | 00:00:00 | 36,86 | 36,92 | 35,53 | 35,55 | 253.653 | 2017-05-24 | 00:00:00 | 35,42 | 35,90 | 35,05 | 35,89 | 140.486 | 2017-05-25 | 00:00:00 | 35,70 | 35,83 | 35,39 | 35,67 | 74.941 | 2017-05-26 | 00:00:00 | 35,90 | 36,17 | 35,84 | 35,93 | 135.921 | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|