Bolsa PT - Histórico de Cotações de Global X Silver M [SIL]

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 2024-04-25
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2017-07-25	00:00:00	33,77	34,05	33,56	33,68	47.302
2017-07-26	00:00:00	33,66	34,89	33,57	34,86	201.325
2017-07-27	00:00:00	34,88	34,88	33,87	34,05	85.906
2017-07-28	00:00:00	34,05	34,60	34,05	34,57	57.456
2017-07-31	00:00:00	34,62	34,86	34,45	34,60	74.917
2017-08-01	00:00:00	34,40	34,77	34,28	34,30	71.599
2017-08-02	00:00:00	34,25	34,47	33,90	33,91	133.512
2017-08-03	00:00:00	33,96	34,17	33,81	33,92	232.742
2017-08-04	00:00:00	33,53	33,76	32,71	32,73	138.844
2017-08-07	00:00:00	32,68	32,91	32,52	32,64	109.917
2017-08-08	00:00:00	32,85	33,06	32,38	32,67	88.464
2017-08-09	00:00:00	33,34	33,57	33,00	33,33	147.396
2017-08-10	00:00:00	33,76	34,10	33,70	33,92	119.379
2017-08-11	00:00:00	33,89	33,99	33,60	33,83	91.108
2017-08-14	00:00:00	33,63	33,69	33,38	33,48	51.265
2017-08-15	00:00:00	32,74	33,00	32,60	32,74	118.282
2017-08-16	00:00:00	32,53	33,47	32,50	33,39	96.325
2017-08-17	00:00:00	33,65	33,75	33,21	33,30	130.906
2017-08-18	00:00:00	33,61	33,68	33,15	33,18	72.785
2017-08-21	00:00:00	33,24	33,53	33,24	33,53	105.350
2017-08-22	00:00:00	33,50	33,58	33,15	33,16	45.908
2017-08-23	00:00:00	33,40	33,51	33,16	33,49	67.315
2017-08-24	00:00:00	33,42	33,95	33,30	33,86	114.822
2017-08-25	00:00:00	33,96	33,97	33,40	33,81	92.893
2017-08-28	00:00:00	34,04	35,10	34,02	35,04	233.329
2017-08-29	00:00:00	35,47	35,75	34,63	34,93	257.418
2017-08-30	00:00:00	34,86	34,98	34,48	34,67	113.194
2017-08-31	00:00:00	34,55	35,05	34,42	35,03	298.827
2017-09-01	00:00:00	35,09	35,20	34,69	35,14	176.176
2017-09-05	00:00:00	35,60	35,90	35,50	35,87	216.298
2017-09-06	00:00:00	35,85	36,00	35,26	35,36	197.740
2017-09-07	00:00:00	35,91	36,36	35,83	36,33	159.111
2017-09-08	00:00:00	36,35	36,35	35,46	35,58	116.295
2017-09-11	00:00:00	35,25	35,58	34,82	34,87	141.841
2017-09-12	00:00:00	34,87	35,41	34,67	35,31	129.479
2017-09-13	00:00:00	35,10	35,10	34,31	34,34	295.510
2017-09-14	00:00:00	34,14	34,45	34,09	34,36	98.611
2017-09-15	00:00:00	34,29	34,45	34,00	34,02	143.005
2017-09-18	00:00:00	33,75	33,75	33,25	33,26	171.693
2017-09-19	00:00:00	33,28	33,67	33,28	33,57	80.480
2017-09-20	00:00:00	33,60	34,14	32,86	33,15	180.227
Filtrar o histórico: de / / até / /
<< < 81 82 83 84 85 86 87 88 89 90 > >>