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 2024-04-26
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2017-09-20	00:00:00	33,60	34,14	32,86	33,15	180.227
2017-09-21	00:00:00	32,78	33,33	32,53	32,92	185.241
2017-09-22	00:00:00	33,17	33,49	33,17	33,49	58.297
2017-09-25	00:00:00	33,26	33,96	33,26	33,89	197.924
2017-09-26	00:00:00	33,60	33,81	33,29	33,34	132.143
2017-09-27	00:00:00	33,02	33,05	32,73	32,97	74.247
2017-09-28	00:00:00	32,98	33,18	32,82	33,05	35.549
2017-09-29	00:00:00	33,12	33,23	32,92	32,99	34.603
2017-10-02	00:00:00	32,83	33,24	32,83	33,14	60.123
2017-10-03	00:00:00	33,15	33,64	33,15	33,57	144.607
2017-10-04	00:00:00	33,62	34,11	33,60	33,96	351.182
2017-10-05	00:00:00	33,94	34,15	33,65	33,68	76.168
2017-10-06	00:00:00	33,61	34,02	33,20	33,98	67.027
2017-10-09	00:00:00	34,23	34,44	34,15	34,32	85.582
2017-10-10	00:00:00	34,43	34,63	34,05	34,08	185.939
2017-10-11	00:00:00	34,19	34,44	33,77	34,42	100.666
2017-10-12	00:00:00	34,26	34,71	34,12	34,38	52.426
2017-10-13	00:00:00	34,62	34,70	34,16	34,32	36.777
2017-10-16	00:00:00	34,31	34,41	33,50	33,61	76.364
2017-10-17	00:00:00	33,50	33,66	33,22	33,61	81.960
2017-10-18	00:00:00	33,58	33,60	33,14	33,38	71.281
2017-10-19	00:00:00	33,53	33,76	33,48	33,75	72.983
2017-10-20	00:00:00	33,50	33,50	33,15	33,29	93.280
2017-10-23	00:00:00	33,11	33,60	33,11	33,53	68.571
2017-10-24	00:00:00	33,25	33,33	33,10	33,18	77.268
2017-10-25	00:00:00	33,19	33,19	32,68	32,73	130.940
2017-10-26	00:00:00	32,63	32,63	31,80	31,88	150.183
2017-12-04	00:00:00	30,85	30,85	30,56	30,61	166.302
2017-12-05	00:00:00	30,49	30,51	30,11	30,25	268.491
2017-12-06	00:00:00	30,03	30,12	29,74	29,76	343.291
2017-12-07	00:00:00	29,44	29,87	29,42	29,61	130.408
2017-12-08	00:00:00	29,62	29,95	29,62	29,90	119.706
2017-12-11	00:00:00	29,99	30,51	29,99	30,23	192.216
2017-12-12	00:00:00	30,13	30,21	29,77	29,98	190.194
2017-12-13	00:00:00	29,97	31,23	29,96	31,10	540.797
2017-12-14	00:00:00	30,81	31,10	30,56	30,90	219.575
2017-12-15	00:00:00	30,98	31,38	30,88	31,04	164.889
2017-12-18	00:00:00	31,42	31,73	31,28	31,58	490.520
2017-12-19	00:00:00	31,48	31,59	31,20	31,37	110.235
2017-12-20	00:00:00	31,54	32,06	31,53	31,86	178.574
2017-12-21	00:00:00	32,08	32,10	31,59	31,93	131.962
Filtrar o histórico: de / / até / /
<< < 81 82 83 84 85 86 87 88 89 90 > >>