(Login BolsaPT & Canal Forex) |
|
 iShares Silver Tr - [Ticker: SLV] |     | | Última Trade | 13,620 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,130 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 16,180 x 213.400 - 16,190 x 99.800 | EPS | 0,00 | | Abertura | 13,740 | PER | 0,00% | | Máximo | 13,770 | Pagamento Dividendo | | | Mínimo | 13,620 | Data Ex-Dividendo | | | Fecho Anterior | 13,490 | Yield | | | Volume | 10.208.833 | 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 SLV de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 133,20 | 133,86 | 131,52 | 132,17 | 219.900 | | 2007-10-04 | 00:00:00 | 130,70 | 133,25 | 130,50 | 132,85 | 320.900 | | 2007-10-05 | 00:00:00 | 132,45 | 134,18 | 132,30 | 132,95 | 495.700 | | 2007-10-08 | 00:00:00 | 132,22 | 132,61 | 131,26 | 131,88 | 181.000 | | 2007-10-09 | 00:00:00 | 132,78 | 134,93 | 132,62 | 133,95 | 264.400 | | 2007-10-10 | 00:00:00 | 135,40 | 135,55 | 134,54 | 134,86 | 173.800 | | 2007-10-11 | 00:00:00 | 135,87 | 138,20 | 135,51 | 136,40 | 511.300 | | 2007-10-12 | 00:00:00 | 137,10 | 137,50 | 136,34 | 137,40 | 206.900 | | 2007-10-15 | 00:00:00 | 138,74 | 139,07 | 136,52 | 136,90 | 339.800 | | 2007-10-16 | 00:00:00 | 136,99 | 137,15 | 134,65 | 134,99 | 337.000 | | 2007-10-17 | 00:00:00 | 136,91 | 137,30 | 134,65 | 135,22 | 273.400 | | 2007-10-18 | 00:00:00 | 136,33 | 137,07 | 136,14 | 137,00 | 193.900 | | 2007-10-19 | 00:00:00 | 137,53 | 137,56 | 131,20 | 134,54 | 553.300 | | 2007-10-22 | 00:00:00 | 132,87 | 134,12 | 132,63 | 133,48 | 268.800 | | 2007-10-23 | 00:00:00 | 134,85 | 135,49 | 133,88 | 134,62 | 212.200 | | 2007-10-24 | 00:00:00 | 134,29 | 135,31 | 133,22 | 134,76 | 264.700 | | 2007-10-25 | 00:00:00 | 137,27 | 139,14 | 136,79 | 137,62 | 527.500 | | 2007-10-26 | 00:00:00 | 139,77 | 141,55 | 139,77 | 141,33 | 510.200 | | 2007-10-29 | 00:00:00 | 142,95 | 143,89 | 141,33 | 143,89 | 545.000 | | 2007-10-30 | 00:00:00 | 141,13 | 142,27 | 140,37 | 141,13 | 422.000 | | 2007-10-31 | 00:00:00 | 142,61 | 144,44 | 141,18 | 143,60 | 855.100 | | 2007-11-01 | 00:00:00 | 140,19 | 141,80 | 138,19 | 140,03 | 716.300 | | 2007-11-02 | 00:00:00 | 141,48 | 145,76 | 139,84 | 145,30 | 635.300 | | 2007-11-05 | 00:00:00 | 144,49 | 147,27 | 143,90 | 146,18 | 599.500 | | 2007-11-06 | 00:00:00 | 151,99 | 153,75 | 150,87 | 153,75 | 1.112.600 | | 2007-11-07 | 00:00:00 | 154,50 | 155,47 | 151,08 | 151,71 | 1.957.300 | | 2007-11-08 | 00:00:00 | 155,02 | 157,20 | 150,15 | 153,29 | 1.338.800 | | 2007-11-09 | 00:00:00 | 153,49 | 154,86 | 151,82 | 152,90 | 748.000 | | 2007-11-12 | 00:00:00 | 147,19 | 147,62 | 143,15 | 143,15 | 1.113.700 | | 2007-11-13 | 00:00:00 | 147,28 | 148,07 | 143,75 | 144,60 | 782.400 | | 2007-11-14 | 00:00:00 | 149,22 | 150,08 | 147,66 | 148,67 | 447.100 | | 2007-11-15 | 00:00:00 | 144,89 | 146,44 | 142,36 | 143,45 | 626.300 | | 2007-11-16 | 00:00:00 | 145,31 | 146,00 | 143,14 | 143,40 | 484.300 | | 2007-11-19 | 00:00:00 | 145,10 | 145,10 | 140,03 | 140,71 | 537.900 | | 2007-11-20 | 00:00:00 | 145,10 | 147,11 | 143,56 | 146,60 | 445.600 | | 2007-11-21 | 00:00:00 | 145,89 | 145,89 | 142,22 | 143,45 | 434.900 | | 2007-11-23 | 00:00:00 | 145,89 | 147,80 | 145,18 | 146,63 | 228.500 | | 2007-11-26 | 00:00:00 | 147,29 | 147,93 | 145,00 | 146,29 | 618.600 | | 2007-11-27 | 00:00:00 | 144,00 | 144,40 | 142,11 | 143,45 | 416.600 | | 2007-11-28 | 00:00:00 | 143,11 | 144,00 | 141,45 | 142,97 | 432.900 | | 2007-11-29 | 00:00:00 | 141,19 | 142,78 | 140,71 | 141,01 | 724.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
