(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-22 | 00:00:00 | 177,02 | 179,31 | 176,36 | 177,80 | 886.200 | | 2008-05-23 | 00:00:00 | 179,80 | 181,13 | 178,00 | 180,21 | 487.900 | | 2008-05-27 | 00:00:00 | 176,32 | 176,48 | 172,08 | 172,56 | 759.200 | | 2008-05-28 | 00:00:00 | 171,55 | 174,59 | 171,07 | 172,65 | 468.600 | | 2008-05-29 | 00:00:00 | 167,16 | 169,37 | 163,31 | 164,78 | 1.139.900 | | 2008-05-30 | 00:00:00 | 166,41 | 167,66 | 165,51 | 166,73 | 508.200 | | 2008-06-02 | 00:00:00 | 164,94 | 168,06 | 164,56 | 166,42 | 452.000 | | 2008-06-03 | 00:00:00 | 163,81 | 167,08 | 163,29 | 165,87 | 513.700 | | 2008-06-04 | 00:00:00 | 165,00 | 167,58 | 164,27 | 166,41 | 410.700 | | 2008-06-05 | 00:00:00 | 167,19 | 170,23 | 166,75 | 169,72 | 668.900 | | 2008-06-06 | 00:00:00 | 171,48 | 174,13 | 170,54 | 174,00 | 1.117.000 | | 2008-06-09 | 00:00:00 | 171,49 | 172,85 | 169,27 | 169,44 | 629.900 | | 2008-06-10 | 00:00:00 | 167,09 | 167,98 | 163,47 | 164,40 | 803.500 | | 2008-06-11 | 00:00:00 | 166,18 | 167,61 | 165,70 | 167,00 | 574.200 | | 2008-06-12 | 00:00:00 | 162,92 | 164,24 | 161,35 | 163,50 | 679.000 | | 2008-06-13 | 00:00:00 | 163,28 | 164,37 | 162,57 | 163,31 | 655.200 | | 2008-06-16 | 00:00:00 | 172,07 | 172,45 | 169,45 | 169,50 | 853.700 | | 2008-06-17 | 00:00:00 | 167,40 | 170,37 | 167,26 | 169,02 | 376.000 | | 2008-06-18 | 00:00:00 | 171,68 | 172,72 | 170,00 | 171,89 | 529.200 | | 2008-06-19 | 00:00:00 | 174,32 | 174,69 | 171,29 | 171,53 | 422.100 | | 2008-06-20 | 00:00:00 | 172,45 | 173,57 | 171,89 | 171,96 | 271.000 | | 2008-06-23 | 00:00:00 | 165,04 | 166,83 | 164,50 | 166,30 | 1.034.400 | | 2008-06-24 | 00:00:00 | 165,80 | 167,39 | 164,50 | 164,92 | 427.200 | | 2008-06-25 | 00:00:00 | 165,83 | 166,26 | 163,11 | 166,26 | 674.600 | | 2008-06-26 | 00:00:00 | 170,64 | 171,86 | 169,44 | 170,25 | 633.600 | | 2008-06-27 | 00:00:00 | 172,40 | 174,93 | 171,56 | 173,30 | 959.000 | | 2008-06-30 | 00:00:00 | 174,61 | 174,61 | 170,24 | 172,63 | 608.300 | | 2008-07-01 | 00:00:00 | 177,23 | 180,20 | 176,00 | 179,00 | 933.800 | | 2008-07-02 | 00:00:00 | 178,72 | 182,15 | 178,32 | 182,15 | 809.500 | | 2008-07-03 | 00:00:00 | 179,25 | 180,89 | 178,78 | 180,01 | 619.400 | | 2008-07-07 | 00:00:00 | 177,15 | 178,61 | 173,70 | 176,00 | 1.117.100 | | 2008-07-08 | 00:00:00 | 174,88 | 177,17 | 173,23 | 176,64 | 764.600 | | 2008-07-09 | 00:00:00 | 177,99 | 179,58 | 177,26 | 179,50 | 478.000 | | 2008-07-10 | 00:00:00 | 180,26 | 181,53 | 179,51 | 181,20 | 738.500 | | 2008-07-11 | 00:00:00 | 185,45 | 187,10 | 184,25 | 186,39 | 1.122.600 | | 2008-07-14 | 00:00:00 | 187,08 | 190,33 | 186,26 | 189,35 | 1.171.200 | | 2008-07-15 | 00:00:00 | 190,19 | 191,69 | 183,55 | 187,00 | 1.806.800 | | 2008-07-16 | 00:00:00 | 187,78 | 188,78 | 184,21 | 185,45 | 898.900 | | 2008-07-17 | 00:00:00 | 185,82 | 189,53 | 181,31 | 183,20 | 1.296.300 | | 2008-07-18 | 00:00:00 | 181,14 | 182,70 | 178,58 | 179,68 | 692.400 | | 2008-07-21 | 00:00:00 | 181,52 | 182,68 | 180,45 | 182,28 | 646.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
