(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-27 | 00:00:00 | 180,23 | 184,78 | 179,14 | 183,20 | 893.800 | | 2008-03-28 | 00:00:00 | 176,92 | 178,71 | 174,96 | 177,50 | 980.900 | | 2008-03-31 | 00:00:00 | 179,58 | 180,04 | 169,00 | 170,41 | 1.595.200 | | 2008-04-01 | 00:00:00 | 164,88 | 168,10 | 161,71 | 166,00 | 2.075.500 | | 2008-04-02 | 00:00:00 | 166,42 | 172,98 | 166,42 | 172,46 | 1.121.800 | | 2008-04-03 | 00:00:00 | 170,33 | 174,03 | 167,81 | 172,30 | 1.218.400 | | 2008-04-04 | 00:00:00 | 173,25 | 176,64 | 172,72 | 176,15 | 754.000 | | 2008-04-07 | 00:00:00 | 178,28 | 180,93 | 177,85 | 179,50 | 1.028.400 | | 2008-04-08 | 00:00:00 | 174,49 | 175,95 | 173,93 | 175,07 | 722.000 | | 2008-04-09 | 00:00:00 | 176,89 | 182,18 | 176,71 | 180,15 | 792.600 | | 2008-04-10 | 00:00:00 | 179,94 | 180,68 | 176,50 | 178,12 | 691.500 | | 2008-04-11 | 00:00:00 | 177,05 | 178,14 | 173,11 | 175,78 | 451.500 | | 2008-04-14 | 00:00:00 | 175,02 | 177,25 | 174,94 | 175,15 | 469.000 | | 2008-04-15 | 00:00:00 | 175,82 | 177,21 | 175,33 | 176,82 | 748.800 | | 2008-04-16 | 00:00:00 | 182,05 | 183,77 | 180,40 | 181,54 | 941.900 | | 2008-04-17 | 00:00:00 | 182,93 | 183,90 | 180,05 | 180,10 | 684.200 | | 2008-04-18 | 00:00:00 | 174,00 | 177,94 | 173,32 | 176,71 | 641.200 | | 2008-04-21 | 00:00:00 | 174,76 | 175,44 | 171,21 | 172,67 | 979.400 | | 2008-04-22 | 00:00:00 | 173,64 | 177,82 | 173,22 | 174,77 | 1.131.100 | | 2008-04-23 | 00:00:00 | 169,73 | 172,22 | 168,10 | 170,01 | 967.300 | | 2008-04-24 | 00:00:00 | 166,35 | 168,13 | 164,98 | 165,52 | 1.190.300 | | 2008-04-25 | 00:00:00 | 166,89 | 167,48 | 164,97 | 166,85 | 803.400 | | 2008-04-28 | 00:00:00 | 167,09 | 170,00 | 166,46 | 168,40 | 1.032.700 | | 2008-04-29 | 00:00:00 | 164,46 | 165,41 | 163,37 | 163,82 | 1.386.600 | | 2008-04-30 | 00:00:00 | 164,96 | 167,41 | 163,72 | 167,20 | 1.659.900 | | 2008-05-01 | 00:00:00 | 162,75 | 162,81 | 158,40 | 159,94 | 1.226.800 | | 2008-05-02 | 00:00:00 | 161,04 | 163,78 | 160,90 | 162,57 | 816.400 | | 2008-05-05 | 00:00:00 | 165,94 | 166,55 | 164,51 | 165,74 | 505.900 | | 2008-05-06 | 00:00:00 | 165,94 | 168,41 | 165,75 | 167,30 | 1.275.300 | | 2008-05-07 | 00:00:00 | 164,33 | 165,67 | 163,35 | 165,03 | 489.600 | | 2008-05-08 | 00:00:00 | 166,66 | 168,11 | 166,26 | 167,00 | 754.400 | | 2008-05-09 | 00:00:00 | 166,83 | 167,50 | 163,14 | 166,65 | 1.042.200 | | 2008-05-12 | 00:00:00 | 167,59 | 171,61 | 167,09 | 169,97 | 689.100 | | 2008-05-13 | 00:00:00 | 165,96 | 167,27 | 163,77 | 165,54 | 699.600 | | 2008-05-14 | 00:00:00 | 166,85 | 166,88 | 163,51 | 163,66 | 803.500 | | 2008-05-15 | 00:00:00 | 167,61 | 167,90 | 163,84 | 165,55 | 887.200 | | 2008-05-16 | 00:00:00 | 167,59 | 168,88 | 166,82 | 167,50 | 1.202.200 | | 2008-05-19 | 00:00:00 | 168,83 | 168,83 | 166,66 | 168,19 | 611.600 | | 2008-05-20 | 00:00:00 | 169,13 | 175,56 | 168,98 | 175,00 | 1.180.300 | | 2008-05-21 | 00:00:00 | 174,65 | 179,47 | 174,42 | 178,60 | 928.100 | | 2008-05-22 | 00:00:00 | 177,02 | 179,31 | 176,36 | 177,80 | 886.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
