(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-21 | 00:00:00 | 181,52 | 182,68 | 180,45 | 182,28 | 646.700 | | 2008-07-22 | 00:00:00 | 183,72 | 183,97 | 176,58 | 177,59 | 1.009.400 | | 2008-07-23 | 00:00:00 | 175,97 | 176,44 | 170,87 | 171,90 | 1.481.900 | | 2008-07-24 | 00:00:00 | 17,30 | 17,39 | 16,93 | 17,26 | 4.347.500 | | 2008-07-25 | 00:00:00 | 17,11 | 17,29 | 16,87 | 17,25 | 3.697.600 | | 2008-07-28 | 00:00:00 | 17,24 | 17,37 | 17,07 | 17,36 | 2.705.600 | | 2008-07-29 | 00:00:00 | 17,20 | 17,21 | 16,89 | 17,19 | 2.875.100 | | 2008-07-30 | 00:00:00 | 16,82 | 17,42 | 16,63 | 17,36 | 5.148.300 | | 2008-07-31 | 00:00:00 | 17,63 | 17,68 | 17,43 | 17,53 | 2.272.100 | | 2008-08-01 | 00:00:00 | 17,26 | 17,55 | 17,20 | 17,28 | 2.315.500 | | 2008-08-04 | 00:00:00 | 17,10 | 17,26 | 16,71 | 16,74 | 4.818.300 | | 2008-08-05 | 00:00:00 | 16,56 | 16,67 | 16,20 | 16,22 | 11.273.300 | | 2008-08-06 | 00:00:00 | 16,45 | 16,45 | 16,23 | 16,37 | 2.219.900 | | 2008-08-07 | 00:00:00 | 16,40 | 16,41 | 15,86 | 16,07 | 4.446.200 | | 2008-08-08 | 00:00:00 | 15,37 | 15,46 | 15,08 | 15,19 | 8.273.100 | | 2008-08-11 | 00:00:00 | 15,19 | 15,24 | 14,36 | 14,40 | 9.288.800 | | 2008-08-12 | 00:00:00 | 14,49 | 14,60 | 14,25 | 14,40 | 5.363.000 | | 2008-08-13 | 00:00:00 | 14,35 | 14,79 | 14,30 | 14,79 | 7.372.600 | | 2008-08-14 | 00:00:00 | 14,36 | 14,41 | 13,97 | 14,06 | 6.392.800 | | 2008-08-15 | 00:00:00 | 13,02 | 13,16 | 12,61 | 12,70 | 20.570.300 | | 2008-08-18 | 00:00:00 | 12,95 | 13,13 | 12,92 | 12,93 | 8.961.400 | | 2008-08-19 | 00:00:00 | 12,77 | 13,24 | 12,68 | 13,09 | 13.125.600 | | 2008-08-20 | 00:00:00 | 13,05 | 13,18 | 12,67 | 13,18 | 7.325.200 | | 2008-08-21 | 00:00:00 | 13,58 | 13,75 | 13,41 | 13,69 | 8.109.600 | | 2008-08-22 | 00:00:00 | 13,35 | 13,53 | 13,09 | 13,26 | 5.912.400 | | 2008-08-25 | 00:00:00 | 13,37 | 13,43 | 13,18 | 13,33 | 3.743.200 | | 2008-08-26 | 00:00:00 | 13,32 | 13,59 | 13,32 | 13,45 | 3.704.900 | | 2008-08-27 | 00:00:00 | 13,43 | 13,50 | 13,28 | 13,35 | 3.205.100 | | 2008-08-28 | 00:00:00 | 13,79 | 13,80 | 13,35 | 13,55 | 3.768.400 | | 2008-08-29 | 00:00:00 | 13,62 | 13,64 | 13,37 | 13,37 | 2.427.700 | | 2008-09-02 | 00:00:00 | 12,46 | 13,07 | 12,34 | 12,94 | 6.491.800 | | 2008-09-03 | 00:00:00 | 12,75 | 12,85 | 12,54 | 12,75 | 4.006.900 | | 2008-09-04 | 00:00:00 | 12,87 | 12,91 | 12,47 | 12,63 | 4.266.600 | | 2008-09-05 | 00:00:00 | 12,79 | 12,82 | 11,93 | 12,03 | 8.561.200 | | 2008-09-08 | 00:00:00 | 12,35 | 12,44 | 11,75 | 11,95 | 5.559.100 | | 2008-09-09 | 00:00:00 | 11,84 | 11,84 | 11,14 | 11,18 | 8.779.900 | | 2008-09-10 | 00:00:00 | 11,36 | 11,40 | 10,57 | 10,60 | 18.505.600 | | 2008-09-11 | 00:00:00 | 10,60 | 10,63 | 10,15 | 10,32 | 13.030.100 | | 2008-09-12 | 00:00:00 | 10,58 | 10,80 | 10,43 | 10,75 | 10.385.300 | | 2008-09-15 | 00:00:00 | 10,82 | 11,03 | 10,61 | 10,95 | 8.553.400 | | 2008-09-16 | 00:00:00 | 10,54 | 10,58 | 10,28 | 10,40 | 9.434.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
