(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 2023-02-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-19 | 00:00:00 | 31,81 | 32,08 | 31,55 | 31,81 | 192.699 | | 2018-04-20 | 00:00:00 | 31,67 | 31,84 | 31,38 | 31,45 | 492.089 | | 2018-04-23 | 00:00:00 | 31,12 | 31,12 | 30,76 | 30,76 | 126.154 | | 2018-04-24 | 00:00:00 | 31,01 | 31,11 | 30,91 | 31,02 | 133.948 | | 2018-04-25 | 00:00:00 | 30,67 | 31,01 | 30,58 | 30,76 | 82.451 | | 2018-04-26 | 00:00:00 | 30,90 | 31,09 | 30,78 | 30,91 | 40.860 | | 2018-04-27 | 00:00:00 | 30,89 | 30,96 | 30,72 | 30,94 | 31.351 | | 2018-04-30 | 00:00:00 | 30,64 | 30,95 | 30,51 | 30,58 | 87.537 | | 2018-05-01 | 00:00:00 | 30,39 | 30,49 | 30,11 | 30,37 | 86.399 | | 2018-05-02 | 00:00:00 | 30,59 | 31,25 | 30,54 | 30,63 | 291.951 | | 2018-05-03 | 00:00:00 | 30,92 | 31,11 | 30,65 | 30,70 | 92.617 | | 2018-05-04 | 00:00:00 | 30,70 | 30,97 | 30,70 | 30,86 | 42.784 | | 2018-05-07 | 00:00:00 | 30,91 | 31,00 | 30,69 | 30,73 | 35.784 | | 2018-05-08 | 00:00:00 | 30,56 | 30,74 | 30,27 | 30,57 | 92.672 | | 2018-05-09 | 00:00:00 | 30,71 | 30,76 | 30,55 | 30,57 | 52.074 | | 2018-05-10 | 00:00:00 | 30,84 | 31,30 | 30,84 | 31,16 | 199.926 | | 2018-05-11 | 00:00:00 | 31,33 | 31,64 | 31,18 | 31,30 | 120.959 | | 2018-05-14 | 00:00:00 | 31,51 | 31,51 | 30,93 | 31,00 | 77.874 | | 2018-05-15 | 00:00:00 | 30,57 | 30,57 | 30,20 | 30,35 | 120.978 | | 2018-05-16 | 00:00:00 | 30,52 | 30,79 | 30,50 | 30,62 | 75.510 | | 2018-05-17 | 00:00:00 | 30,73 | 30,75 | 30,60 | 30,75 | 54.849 | | 2018-05-18 | 00:00:00 | 30,40 | 30,82 | 30,35 | 30,68 | 67.863 | | 2018-05-21 | 00:00:00 | 30,70 | 30,80 | 30,45 | 30,75 | 288.271 | | 2018-05-22 | 00:00:00 | 31,05 | 31,27 | 31,02 | 31,09 | 126.380 | | 2018-05-23 | 00:00:00 | 30,70 | 31,11 | 30,70 | 31,00 | 42.415 | | 2018-05-24 | 00:00:00 | 31,05 | 31,22 | 31,03 | 31,13 | 217.771 | | 2018-05-25 | 00:00:00 | 30,99 | 30,99 | 30,60 | 30,60 | 92.301 | | 2018-05-29 | 00:00:00 | 30,25 | 30,62 | 30,20 | 30,29 | 84.559 | | 2018-05-30 | 00:00:00 | 30,31 | 30,63 | 30,31 | 30,44 | 52.709 | | 2018-05-31 | 00:00:00 | 30,55 | 30,63 | 30,34 | 30,35 | 23.134 | | 2018-06-01 | 00:00:00 | 30,31 | 30,63 | 30,29 | 30,56 | 21.886 | | 2018-06-04 | 00:00:00 | 30,65 | 30,82 | 30,21 | 30,22 | 97.206 | | 2018-06-05 | 00:00:00 | 30,20 | 30,48 | 30,18 | 30,40 | 88.741 | | 2018-06-06 | 00:00:00 | 30,61 | 30,66 | 30,42 | 30,55 | 102.740 | | 2018-06-07 | 00:00:00 | 30,58 | 30,74 | 30,39 | 30,52 | 93.029 | | 2018-06-08 | 00:00:00 | 30,30 | 30,31 | 30,06 | 30,21 | 84.145 | | 2018-06-11 | 00:00:00 | 30,15 | 30,36 | 30,15 | 30,30 | 233.530 | | 2018-06-12 | 00:00:00 | 30,22 | 30,30 | 30,11 | 30,13 | 67.836 | | 2018-06-13 | 00:00:00 | 30,12 | 30,45 | 30,05 | 30,26 | 71.715 | | 2018-06-14 | 00:00:00 | 30,29 | 30,39 | 30,19 | 30,26 | 174.677 | | 2018-06-15 | 00:00:00 | 29,83 | 30,16 | 29,57 | 29,57 | 390.883 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
