(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-13 | 00:00:00 | 26,43 | 26,49 | 25,52 | 25,65 | 157.039 | 2018-08-14 | 00:00:00 | 25,71 | 25,90 | 25,55 | 25,59 | 62.150 | 2018-08-15 | 00:00:00 | 25,06 | 25,31 | 24,08 | 24,13 | 208.168 | 2018-08-16 | 00:00:00 | 24,42 | 24,65 | 23,84 | 23,88 | 97.685 | 2018-08-17 | 00:00:00 | 23,98 | 24,61 | 23,96 | 24,51 | 108.804 | 2018-08-20 | 00:00:00 | 24,62 | 24,90 | 24,55 | 24,80 | 179.497 | 2018-08-21 | 00:00:00 | 24,85 | 25,10 | 24,70 | 25,04 | 57.368 | 2018-08-22 | 00:00:00 | 25,10 | 25,23 | 24,98 | 25,08 | 38.788 | 2018-08-23 | 00:00:00 | 24,83 | 24,83 | 24,17 | 24,17 | 165.279 | 2018-08-24 | 00:00:00 | 24,73 | 25,41 | 24,70 | 25,21 | 173.887 | 2018-08-27 | 00:00:00 | 25,40 | 25,80 | 25,34 | 25,71 | 124.878 | 2018-08-28 | 00:00:00 | 25,82 | 25,94 | 25,13 | 25,17 | 95.911 | 2018-08-29 | 00:00:00 | 25,11 | 25,40 | 25,02 | 25,40 | 37.201 | 2018-08-30 | 00:00:00 | 24,99 | 24,99 | 24,71 | 24,78 | 74.158 | 2018-08-31 | 00:00:00 | 24,99 | 24,81 | 24,79 | 24,81 | 2.763 | 2018-09-04 | 00:00:00 | 24,02 | 24,19 | 23,53 | 23,78 | 200.192 | 2018-09-05 | 00:00:00 | 23,80 | 23,83 | 23,55 | 23,72 | 50.345 | 2018-09-06 | 00:00:00 | 24,02 | 24,19 | 23,72 | 23,84 | 66.731 | 2018-09-07 | 00:00:00 | 23,71 | 23,86 | 23,45 | 23,57 | 89.118 | 2018-09-10 | 00:00:00 | 23,68 | 23,68 | 23,25 | 23,30 | 367.942 | 2018-09-11 | 00:00:00 | 23,10 | 23,23 | 22,70 | 23,20 | 207.987 | 2018-09-12 | 00:00:00 | 23,15 | 24,05 | 23,01 | 23,97 | 97.965 | 2018-09-13 | 00:00:00 | 24,17 | 24,30 | 23,71 | 23,73 | 82.212 | 2018-09-14 | 00:00:00 | 23,82 | 23,90 | 23,60 | 23,60 | 40.517 | 2018-09-17 | 00:00:00 | 23,76 | 24,10 | 23,63 | 24,09 | 65.333 | 2018-09-18 | 00:00:00 | 24,09 | 24,27 | 23,92 | 24,12 | 61.818 | 2018-09-19 | 00:00:00 | 24,31 | 24,86 | 24,27 | 24,75 | 104.747 | 2018-09-20 | 00:00:00 | 24,96 | 25,34 | 24,80 | 25,03 | 108.424 | 2018-09-21 | 00:00:00 | 24,72 | 24,90 | 24,56 | 24,69 | 218.524 | 2018-09-24 | 00:00:00 | 24,90 | 25,06 | 24,48 | 24,50 | 562.495 | 2018-09-25 | 00:00:00 | 24,79 | 24,91 | 24,55 | 24,62 | 87.817 | 2018-09-26 | 00:00:00 | 24,53 | 24,62 | 24,15 | 24,26 | 140.876 | 2018-09-27 | 00:00:00 | 24,22 | 24,24 | 24,03 | 24,13 | 53.281 | 2018-09-28 | 00:00:00 | 24,13 | 24,40 | 24,08 | 24,23 | 306.099 | 2018-10-01 | 00:00:00 | 24,22 | 24,22 | 23,95 | 24,05 | 179.307 | 2018-10-02 | 00:00:00 | 24,30 | 24,48 | 24,20 | 24,23 | 53.697 | 2018-10-03 | 00:00:00 | 24,41 | 24,41 | 23,97 | 24,06 | 179.475 | 2018-10-04 | 00:00:00 | 24,09 | 24,24 | 23,83 | 24,01 | 73.995 | 2018-10-05 | 00:00:00 | 24,01 | 24,15 | 23,86 | 23,93 | 51.879 | 2018-10-08 | 00:00:00 | 23,81 | 23,95 | 23,49 | 23,95 | 77.600 | 2018-10-09 | 00:00:00 | 23,83 | 23,92 | 23,62 | 23,87 | 36.255 | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|