(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-21 | 00:00:00 | 30,69 | 31,08 | 30,28 | 30,28 | 83.299 | | 2018-02-22 | 00:00:00 | 30,35 | 30,64 | 30,31 | 30,32 | 57.471 | | 2018-02-23 | 00:00:00 | 30,35 | 30,49 | 30,12 | 30,44 | 81.641 | | 2018-02-26 | 00:00:00 | 30,73 | 30,92 | 30,61 | 30,91 | 117.978 | | 2018-02-27 | 00:00:00 | 30,63 | 30,63 | 30,05 | 30,12 | 105.898 | | 2018-02-28 | 00:00:00 | 30,05 | 30,11 | 29,56 | 29,56 | 68.193 | | 2018-03-01 | 00:00:00 | 29,45 | 29,81 | 29,00 | 29,73 | 180.135 | | 2018-03-02 | 00:00:00 | 29,87 | 30,14 | 29,77 | 29,95 | 99.507 | | 2018-03-05 | 00:00:00 | 29,79 | 30,04 | 29,67 | 29,96 | 69.052 | | 2018-03-06 | 00:00:00 | 30,42 | 30,80 | 30,32 | 30,67 | 117.357 | | 2018-03-07 | 00:00:00 | 30,54 | 30,70 | 30,14 | 30,22 | 63.722 | | 2018-03-08 | 00:00:00 | 30,19 | 30,22 | 29,91 | 30,22 | 46.079 | | 2018-03-09 | 00:00:00 | 30,24 | 30,60 | 30,16 | 30,45 | 74.223 | | 2018-03-12 | 00:00:00 | 30,19 | 30,63 | 30,18 | 30,58 | 71.046 | | 2018-03-13 | 00:00:00 | 30,62 | 30,89 | 30,54 | 30,75 | 64.783 | | 2018-03-14 | 00:00:00 | 30,77 | 30,86 | 30,44 | 30,54 | 137.227 | | 2018-03-15 | 00:00:00 | 30,31 | 30,32 | 29,93 | 30,01 | 66.799 | | 2018-03-16 | 00:00:00 | 29,90 | 30,08 | 29,74 | 29,99 | 56.359 | | 2018-03-19 | 00:00:00 | 29,86 | 29,92 | 29,50 | 29,68 | 117.822 | | 2018-03-20 | 00:00:00 | 29,61 | 29,63 | 29,23 | 29,36 | 71.624 | | 2018-03-21 | 00:00:00 | 29,77 | 30,49 | 29,71 | 30,43 | 183.027 | | 2018-03-22 | 00:00:00 | 30,12 | 30,26 | 30,00 | 30,09 | 55.150 | | 2018-03-23 | 00:00:00 | 30,76 | 30,94 | 30,50 | 30,57 | 89.142 | | 2018-03-26 | 00:00:00 | 31,00 | 31,13 | 30,80 | 30,92 | 82.595 | | 2018-03-27 | 00:00:00 | 30,76 | 30,85 | 30,46 | 30,48 | 50.167 | | 2018-03-28 | 00:00:00 | 30,40 | 30,40 | 30,08 | 30,10 | 78.234 | | 2018-03-29 | 00:00:00 | 30,20 | 30,78 | 30,20 | 30,72 | 58.238 | | 2018-04-02 | 00:00:00 | 30,99 | 31,03 | 30,61 | 30,70 | 116.607 | | 2018-04-03 | 00:00:00 | 30,44 | 30,44 | 30,13 | 30,38 | 169.164 | | 2018-04-04 | 00:00:00 | 30,44 | 30,68 | 30,22 | 30,64 | 104.736 | | 2018-04-05 | 00:00:00 | 30,55 | 30,83 | 30,54 | 30,76 | 62.768 | | 2018-04-06 | 00:00:00 | 30,76 | 30,80 | 30,30 | 30,35 | 102.009 | | 2018-04-09 | 00:00:00 | 29,96 | 30,02 | 29,52 | 29,83 | 142.802 | | 2018-04-10 | 00:00:00 | 30,21 | 30,49 | 30,18 | 30,43 | 100.814 | | 2018-04-11 | 00:00:00 | 30,50 | 31,16 | 30,50 | 30,73 | 320.320 | | 2018-04-12 | 00:00:00 | 30,53 | 30,98 | 30,53 | 30,89 | 76.300 | | 2018-04-13 | 00:00:00 | 31,10 | 31,35 | 31,09 | 31,17 | 168.453 | | 2018-04-16 | 00:00:00 | 30,90 | 30,94 | 30,63 | 30,69 | 215.770 | | 2018-04-17 | 00:00:00 | 30,67 | 31,06 | 30,67 | 31,05 | 74.220 | | 2018-04-18 | 00:00:00 | 31,73 | 32,08 | 31,66 | 31,78 | 224.728 | | 2018-04-19 | 00:00:00 | 31,81 | 32,08 | 31,55 | 31,81 | 192.699 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
