(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-29 | 00:00:00 | 141,19 | 142,78 | 140,71 | 141,01 | 724.300 | | 2007-11-30 | 00:00:00 | 140,00 | 140,00 | 137,00 | 139,00 | 657.600 | | 2007-12-03 | 00:00:00 | 139,45 | 141,25 | 138,10 | 140,07 | 385.700 | | 2007-12-04 | 00:00:00 | 143,00 | 143,00 | 141,27 | 142,07 | 195.400 | | 2007-12-05 | 00:00:00 | 141,01 | 142,54 | 140,23 | 141,30 | 312.800 | | 2007-12-06 | 00:00:00 | 139,61 | 144,66 | 139,61 | 143,76 | 373.200 | | 2007-12-07 | 00:00:00 | 142,90 | 143,15 | 141,49 | 142,76 | 250.800 | | 2007-12-10 | 00:00:00 | 144,60 | 146,24 | 144,07 | 145,62 | 315.900 | | 2007-12-11 | 00:00:00 | 145,79 | 146,73 | 143,15 | 143,50 | 334.300 | | 2007-12-12 | 00:00:00 | 146,01 | 146,65 | 145,00 | 145,48 | 441.300 | | 2007-12-13 | 00:00:00 | 143,19 | 143,19 | 138,65 | 140,14 | 479.900 | | 2007-12-14 | 00:00:00 | 138,19 | 138,31 | 136,41 | 137,39 | 503.100 | | 2007-12-17 | 00:00:00 | 136,07 | 138,06 | 135,88 | 137,13 | 247.200 | | 2007-12-18 | 00:00:00 | 139,53 | 139,75 | 137,69 | 139,01 | 266.100 | | 2007-12-19 | 00:00:00 | 139,84 | 140,59 | 139,04 | 139,85 | 242.100 | | 2007-12-20 | 00:00:00 | 139,70 | 141,95 | 138,89 | 140,90 | 271.600 | | 2007-12-21 | 00:00:00 | 143,00 | 143,30 | 142,11 | 142,15 | 143.300 | | 2007-12-24 | 00:00:00 | 143,31 | 144,73 | 143,00 | 144,63 | 103.900 | | 2007-12-26 | 00:00:00 | 146,10 | 146,55 | 145,50 | 145,97 | 329.100 | | 2007-12-27 | 00:00:00 | 145,51 | 146,37 | 144,13 | 145,26 | 293.600 | | 2007-12-28 | 00:00:00 | 147,15 | 147,65 | 145,93 | 146,52 | 508.800 | | 2007-12-31 | 00:00:00 | 147,26 | 147,56 | 145,83 | 146,97 | 295.700 | | 2008-01-02 | 00:00:00 | 148,56 | 151,88 | 148,56 | 151,80 | 672.100 | | 2008-01-03 | 00:00:00 | 150,99 | 153,00 | 150,15 | 152,85 | 553.000 | | 2008-01-04 | 00:00:00 | 152,51 | 152,65 | 150,14 | 151,67 | 405.500 | | 2008-01-07 | 00:00:00 | 151,61 | 152,34 | 149,67 | 150,53 | 513.200 | | 2008-01-08 | 00:00:00 | 153,20 | 156,27 | 153,20 | 155,90 | 615.300 | | 2008-01-09 | 00:00:00 | 155,22 | 157,31 | 154,37 | 155,20 | 1.062.100 | | 2008-01-10 | 00:00:00 | 154,94 | 161,32 | 154,65 | 160,61 | 762.300 | | 2008-01-11 | 00:00:00 | 159,45 | 161,84 | 158,17 | 160,77 | 561.100 | | 2008-01-14 | 00:00:00 | 161,55 | 164,45 | 160,96 | 162,80 | 834.300 | | 2008-01-15 | 00:00:00 | 161,88 | 163,56 | 158,06 | 158,34 | 912.500 | | 2008-01-16 | 00:00:00 | 158,66 | 160,43 | 155,83 | 156,54 | 802.000 | | 2008-01-17 | 00:00:00 | 158,99 | 159,64 | 156,55 | 157,17 | 771.600 | | 2008-01-18 | 00:00:00 | 160,99 | 161,30 | 158,43 | 160,30 | 662.500 | | 2008-01-22 | 00:00:00 | 155,00 | 160,88 | 154,42 | 159,02 | 1.100.000 | | 2008-01-23 | 00:00:00 | 157,22 | 160,55 | 156,22 | 159,00 | 734.200 | | 2008-01-24 | 00:00:00 | 163,90 | 163,90 | 160,24 | 163,00 | 982.800 | | 2008-01-25 | 00:00:00 | 163,40 | 163,99 | 161,79 | 162,98 | 527.500 | | 2008-01-28 | 00:00:00 | 163,82 | 166,08 | 163,11 | 165,50 | 872.200 | | 2008-01-29 | 00:00:00 | 165,86 | 166,52 | 163,86 | 165,34 | 733.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
