(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 | 2017-05-26 | 00:00:00 | 35,90 | 36,17 | 35,84 | 35,93 | 135.921 | 2017-05-30 | 00:00:00 | 35,63 | 35,98 | 35,20 | 35,26 | 93.074 | 2017-05-31 | 00:00:00 | 35,23 | 35,35 | 34,73 | 35,03 | 213.012 | 2017-06-01 | 00:00:00 | 34,48 | 35,13 | 34,40 | 35,00 | 161.547 | 2017-06-02 | 00:00:00 | 35,11 | 35,48 | 35,00 | 35,19 | 48.306 | 2017-06-05 | 00:00:00 | 35,31 | 35,55 | 34,81 | 35,23 | 56.254 | 2017-06-06 | 00:00:00 | 35,73 | 36,66 | 35,73 | 36,63 | 126.497 | 2017-06-07 | 00:00:00 | 36,32 | 36,55 | 35,97 | 36,23 | 86.101 | 2017-06-08 | 00:00:00 | 36,02 | 36,12 | 35,52 | 36,03 | 59.975 | 2017-06-09 | 00:00:00 | 35,60 | 35,97 | 35,12 | 35,47 | 62.323 | 2017-06-12 | 00:00:00 | 35,07 | 35,31 | 34,89 | 34,93 | 63.351 | 2017-06-13 | 00:00:00 | 34,70 | 35,49 | 34,70 | 35,46 | 88.310 | 2017-06-14 | 00:00:00 | 36,00 | 36,25 | 33,98 | 34,09 | 187.853 | 2017-06-15 | 00:00:00 | 33,56 | 34,00 | 33,52 | 33,55 | 70.506 | 2017-06-16 | 00:00:00 | 33,55 | 33,78 | 33,47 | 33,78 | 98.397 | 2017-06-19 | 00:00:00 | 33,39 | 33,73 | 33,22 | 33,25 | 81.361 | 2017-06-20 | 00:00:00 | 33,27 | 33,27 | 33,00 | 33,06 | 80.624 | 2017-06-21 | 00:00:00 | 33,14 | 33,80 | 33,09 | 33,52 | 122.320 | 2017-06-22 | 00:00:00 | 33,82 | 34,14 | 33,73 | 34,04 | 127.559 | 2017-06-23 | 00:00:00 | 34,50 | 34,90 | 34,41 | 34,88 | 82.109 | 2017-06-26 | 00:00:00 | 34,40 | 34,80 | 34,08 | 34,50 | 60.011 | 2017-06-27 | 00:00:00 | 34,61 | 34,93 | 34,29 | 34,32 | 139.480 | 2017-06-28 | 00:00:00 | 34,57 | 34,75 | 34,21 | 34,74 | 57.820 | 2017-06-29 | 00:00:00 | 34,19 | 34,19 | 33,58 | 33,73 | 198.232 | 2017-06-30 | 00:00:00 | 33,62 | 34,08 | 33,62 | 33,95 | 84.361 | 2017-07-03 | 00:00:00 | 33,53 | 33,95 | 33,00 | 33,00 | 68.936 | 2017-07-05 | 00:00:00 | 33,00 | 33,29 | 32,80 | 33,19 | 122.465 | 2017-07-06 | 00:00:00 | 32,61 | 32,85 | 32,14 | 32,34 | 122.721 | 2017-07-07 | 00:00:00 | 32,08 | 32,11 | 31,41 | 31,73 | 199.299 | 2017-07-10 | 00:00:00 | 31,46 | 32,47 | 31,32 | 32,41 | 191.340 | 2017-07-11 | 00:00:00 | 32,37 | 32,69 | 32,02 | 32,65 | 114.000 | 2017-07-12 | 00:00:00 | 33,01 | 33,33 | 32,74 | 32,81 | 53.493 | 2017-07-13 | 00:00:00 | 32,86 | 32,95 | 32,29 | 32,35 | 69.815 | 2017-07-14 | 00:00:00 | 33,06 | 33,38 | 32,95 | 33,21 | 101.408 | 2017-07-17 | 00:00:00 | 33,64 | 33,97 | 33,46 | 33,83 | 112.966 | 2017-07-18 | 00:00:00 | 34,16 | 34,22 | 33,91 | 34,04 | 209.784 | 2017-07-19 | 00:00:00 | 34,09 | 34,20 | 33,75 | 33,80 | 65.895 | 2017-07-20 | 00:00:00 | 33,73 | 34,11 | 33,55 | 34,03 | 48.995 | 2017-07-21 | 00:00:00 | 34,28 | 34,30 | 33,94 | 34,22 | 58.699 | 2017-07-24 | 00:00:00 | 34,17 | 34,19 | 33,45 | 33,53 | 114.420 | 2017-07-25 | 00:00:00 | 33,77 | 34,05 | 33,56 | 33,68 | 47.302 | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|