(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-15 | 00:00:00 | 29,83 | 30,16 | 29,57 | 29,57 | 390.883 | | 2018-06-18 | 00:00:00 | 29,47 | 29,49 | 29,26 | 29,42 | 227.745 | | 2018-06-19 | 00:00:00 | 29,10 | 29,17 | 28,70 | 28,91 | 94.315 | | 2018-06-20 | 00:00:00 | 29,22 | 29,22 | 28,91 | 29,03 | 113.660 | | 2018-06-21 | 00:00:00 | 28,91 | 28,98 | 28,75 | 28,82 | 52.088 | | 2018-06-22 | 00:00:00 | 29,11 | 29,37 | 29,08 | 29,30 | 80.942 | | 2018-06-25 | 00:00:00 | 29,16 | 29,39 | 28,90 | 28,96 | 52.158 | | 2018-06-26 | 00:00:00 | 28,97 | 29,09 | 28,80 | 28,95 | 63.419 | | 2018-06-27 | 00:00:00 | 28,75 | 28,94 | 28,52 | 28,52 | 77.400 | | 2018-06-28 | 00:00:00 | 28,53 | 28,58 | 28,35 | 28,35 | 58.101 | | 2018-06-29 | 00:00:00 | 28,50 | 28,97 | 28,50 | 28,88 | 76.219 | | 2018-07-02 | 00:00:00 | 28,59 | 28,73 | 28,47 | 28,62 | 38.944 | | 2018-07-03 | 00:00:00 | 28,74 | 29,30 | 28,74 | 29,11 | 52.264 | | 2018-07-05 | 00:00:00 | 29,18 | 29,39 | 29,16 | 29,23 | 103.290 | | 2018-07-06 | 00:00:00 | 29,09 | 29,50 | 28,83 | 29,45 | 87.431 | | 2018-07-09 | 00:00:00 | 29,66 | 29,96 | 29,45 | 29,58 | 63.101 | | 2018-07-10 | 00:00:00 | 29,41 | 29,60 | 29,36 | 29,41 | 36.811 | | 2018-07-11 | 00:00:00 | 29,20 | 29,40 | 28,44 | 28,48 | 103.431 | | 2018-07-12 | 00:00:00 | 28,81 | 28,99 | 28,74 | 28,85 | 25.387 | | 2018-07-13 | 00:00:00 | 28,48 | 28,77 | 28,32 | 28,58 | 47.858 | | 2018-07-16 | 00:00:00 | 28,61 | 28,63 | 28,30 | 28,39 | 96.416 | | 2018-07-17 | 00:00:00 | 28,25 | 28,46 | 28,25 | 28,28 | 54.968 | | 2018-07-18 | 00:00:00 | 28,10 | 28,46 | 27,81 | 28,29 | 176.149 | | 2018-07-19 | 00:00:00 | 27,72 | 28,08 | 27,63 | 27,72 | 308.058 | | 2018-07-20 | 00:00:00 | 27,90 | 28,22 | 27,90 | 28,09 | 50.028 | | 2018-07-23 | 00:00:00 | 27,75 | 27,89 | 27,61 | 27,66 | 230.092 | | 2018-07-24 | 00:00:00 | 28,00 | 28,36 | 27,98 | 28,23 | 58.339 | | 2018-07-25 | 00:00:00 | 28,21 | 28,39 | 27,99 | 28,39 | 64.299 | | 2018-07-26 | 00:00:00 | 28,14 | 28,16 | 27,69 | 27,70 | 88.620 | | 2018-07-27 | 00:00:00 | 27,72 | 27,83 | 27,42 | 27,53 | 57.254 | | 2018-07-30 | 00:00:00 | 27,50 | 27,57 | 27,28 | 27,34 | 28.950 | | 2018-07-31 | 00:00:00 | 27,40 | 27,90 | 27,40 | 27,73 | 123.863 | | 2018-08-01 | 00:00:00 | 27,56 | 27,69 | 27,25 | 27,25 | 45.983 | | 2018-08-02 | 00:00:00 | 27,10 | 27,22 | 26,79 | 26,90 | 90.106 | | 2018-08-03 | 00:00:00 | 27,09 | 27,44 | 27,09 | 27,23 | 247.116 | | 2018-08-06 | 00:00:00 | 26,95 | 27,15 | 26,86 | 26,90 | 70.157 | | 2018-08-07 | 00:00:00 | 27,18 | 27,32 | 26,80 | 26,84 | 88.564 | | 2018-08-08 | 00:00:00 | 26,84 | 26,96 | 26,53 | 26,79 | 128.469 | | 2018-08-09 | 00:00:00 | 26,74 | 27,16 | 26,74 | 26,95 | 85.719 | | 2018-08-10 | 00:00:00 | 26,62 | 26,80 | 26,50 | 26,52 | 46.071 | | 2018-08-13 | 00:00:00 | 26,43 | 26,49 | 25,52 | 25,65 | 157.039 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
