(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-09 | 00:00:00 | 23,83 | 23,92 | 23,62 | 23,87 | 36.255 | | 2018-10-10 | 00:00:00 | 23,80 | 23,80 | 23,34 | 23,66 | 58.747 | | 2018-10-11 | 00:00:00 | 24,00 | 24,70 | 23,81 | 24,63 | 117.837 | | 2018-10-12 | 00:00:00 | 24,79 | 24,89 | 24,45 | 24,79 | 180.414 | | 2018-10-15 | 00:00:00 | 25,06 | 25,41 | 24,98 | 25,16 | 108.708 | | 2018-10-16 | 00:00:00 | 25,48 | 25,68 | 25,21 | 25,41 | 85.492 | | 2018-10-17 | 00:00:00 | 25,41 | 25,69 | 25,32 | 25,43 | 30.549 | | 2018-10-18 | 00:00:00 | 25,28 | 25,43 | 25,05 | 25,12 | 68.044 | | 2018-10-19 | 00:00:00 | 25,18 | 25,42 | 25,05 | 25,06 | 475.893 | | 2018-10-22 | 00:00:00 | 25,03 | 25,06 | 24,62 | 24,93 | 278.414 | | 2018-10-23 | 00:00:00 | 25,61 | 25,69 | 25,10 | 25,20 | 113.075 | | 2018-10-24 | 00:00:00 | 25,11 | 25,11 | 24,62 | 24,67 | 252.417 | | 2018-10-25 | 00:00:00 | 24,70 | 24,70 | 24,03 | 24,12 | 60.020 | | 2018-10-26 | 00:00:00 | 24,00 | 24,32 | 23,80 | 23,91 | 74.927 | | 2018-10-29 | 00:00:00 | 23,78 | 24,05 | 23,47 | 23,57 | 65.877 | | 2018-10-30 | 00:00:00 | 23,42 | 23,78 | 23,26 | 23,50 | 61.706 | | 2018-10-31 | 00:00:00 | 23,30 | 23,30 | 23,03 | 23,07 | 81.839 | | 2018-11-01 | 00:00:00 | 23,30 | 24,17 | 23,30 | 23,97 | 80.267 | | 2018-11-02 | 00:00:00 | 24,10 | 24,38 | 23,89 | 24,11 | 63.709 | | 2018-11-05 | 00:00:00 | 24,05 | 24,37 | 23,82 | 24,08 | 33.789 | | 2018-11-06 | 00:00:00 | 23,96 | 24,08 | 23,74 | 23,75 | 29.858 | | 2018-11-07 | 00:00:00 | 24,00 | 24,04 | 23,56 | 23,65 | 81.244 | | 2018-11-08 | 00:00:00 | 23,60 | 23,80 | 23,26 | 23,62 | 43.140 | | 2018-11-09 | 00:00:00 | 23,35 | 23,45 | 23,03 | 23,35 | 92.721 | | 2018-11-12 | 00:00:00 | 23,07 | 23,15 | 22,61 | 22,61 | 94.809 | | 2018-11-13 | 00:00:00 | 22,85 | 23,00 | 22,36 | 22,47 | 92.353 | | 2018-11-14 | 00:00:00 | 22,57 | 23,24 | 22,57 | 23,11 | 77.696 | | 2018-11-15 | 00:00:00 | 22,85 | 23,52 | 22,85 | 23,40 | 60.842 | | 2018-11-16 | 00:00:00 | 23,65 | 23,91 | 23,57 | 23,90 | 47.983 | | 2018-11-19 | 00:00:00 | 23,84 | 24,23 | 23,84 | 23,90 | 411.040 | | 2018-11-20 | 00:00:00 | 23,99 | 23,99 | 23,23 | 23,56 | 55.233 | | 2018-11-21 | 00:00:00 | 23,99 | 24,38 | 23,92 | 24,23 | 76.961 | | 2018-11-23 | 00:00:00 | 23,85 | 24,20 | 23,22 | 23,37 | 41.520 | | 2018-11-26 | 00:00:00 | 23,53 | 23,86 | 23,13 | 23,17 | 45.458 | | 2018-11-27 | 00:00:00 | 23,14 | 23,59 | 22,63 | 22,82 | 51.380 | | 2018-11-28 | 00:00:00 | 22,68 | 23,56 | 22,65 | 23,45 | 59.667 | | 2018-11-29 | 00:00:00 | 23,45 | 23,60 | 23,19 | 23,37 | 38.856 | | 2018-11-30 | 00:00:00 | 23,30 | 23,30 | 22,75 | 23,05 | 58.237 | | 2018-12-03 | 00:00:00 | 23,45 | 23,75 | 23,36 | 23,42 | 34.116 | | 2018-12-04 | 00:00:00 | 23,84 | 23,95 | 23,44 | 23,56 | 67.818 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
