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
2017-12-21	00:00:00	32,08	32,10	31,59	31,93	131.962
2017-12-22	00:00:00	31,87	32,12	31,76	32,12	256.550
2017-12-26	00:00:00	32,40	32,55	32,20	32,50	242.121
2017-12-27	00:00:00	32,51	32,57	32,33	32,45	123.325
2017-12-28	00:00:00	32,43	32,60	32,20	32,46	90.667
2017-12-29	00:00:00	32,81	32,85	32,45	32,64	193.226
2018-01-02	00:00:00	32,87	33,59	32,81	33,58	222.361
2018-01-03	00:00:00	33,35	33,35	32,56	32,82	200.100
2018-01-04	00:00:00	32,77	32,93	32,54	32,92	100.550
2018-01-05	00:00:00	32,96	32,96	32,70	32,78	59.166
2018-01-08	00:00:00	32,68	32,84	32,45	32,58	116.462
2018-01-09	00:00:00	32,49	32,57	32,18	32,50	105.043
2018-01-10	00:00:00	32,80	33,07	32,56	32,84	94.014
2018-01-11	00:00:00	32,80	33,14	32,80	33,05	158.764
2018-01-12	00:00:00	33,30	33,80	33,22	33,76	224.546
2018-01-16	00:00:00	33,62	33,85	33,50	33,74	241.073
2018-01-17	00:00:00	33,48	33,80	33,28	33,40	91.473
2018-01-18	00:00:00	33,31	33,32	32,70	32,74	148.026
2018-01-19	00:00:00	33,15	33,25	32,86	33,08	91.249
2018-01-22	00:00:00	33,11	33,21	32,87	33,01	64.224
2018-01-23	00:00:00	32,87	33,12	32,51	33,09	191.842
2018-01-24	00:00:00	33,60	34,10	33,49	33,93	317.562
2018-01-25	00:00:00	33,92	34,03	32,88	32,93	346.028
2018-01-26	00:00:00	33,15	33,29	32,96	33,12	121.736
2018-01-29	00:00:00	32,94	32,96	32,27	32,37	212.849
2018-01-30	00:00:00	32,51	32,56	31,94	31,96	121.787
2018-01-31	00:00:00	32,08	32,45	31,67	32,31	78.618
2018-02-01	00:00:00	32,10	32,45	31,97	32,27	50.376
2018-02-02	00:00:00	31,73	31,73	30,86	30,86	194.771
2018-02-05	00:00:00	30,95	31,25	30,55	30,68	135.782
2018-02-06	00:00:00	30,50	30,87	30,40	30,62	177.469
2018-02-07	00:00:00	30,19	30,43	29,60	29,62	129.720
2018-02-08	00:00:00	29,85	30,03	29,35	29,36	104.338
2018-02-09	00:00:00	29,47	29,47	28,21	28,78	179.976
2018-02-12	00:00:00	29,05	30,10	29,01	30,04	628.623
2018-02-13	00:00:00	30,10	30,15	29,72	29,97	97.102
2018-02-14	00:00:00	30,08	31,48	30,00	31,39	179.838
2018-02-15	00:00:00	31,50	31,86	31,29	31,81	97.143
2018-02-16	00:00:00	31,65	31,74	31,09	31,29	107.614
2018-02-20	00:00:00	30,91	31,06	30,39	30,44	322.604
2018-02-21	00:00:00	30,69	31,08	30,28	30,28	83.299
Filtrar o histórico: de / / até / /
<< < 81 82 83 84 85 86 87 88 89 90 > >>