(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-16 | 00:00:00 | 10,54 | 10,58 | 10,28 | 10,40 | 9.434.000 | | 2008-09-17 | 00:00:00 | 10,74 | 12,00 | 10,70 | 11,90 | 20.583.800 | | 2008-09-18 | 00:00:00 | 12,33 | 12,86 | 11,55 | 11,89 | 23.211.200 | | 2008-09-19 | 00:00:00 | 12,46 | 12,52 | 11,97 | 12,46 | 7.588.400 | | 2008-09-22 | 00:00:00 | 12,91 | 13,50 | 12,89 | 13,35 | 14.185.400 | | 2008-09-23 | 00:00:00 | 13,31 | 13,62 | 12,83 | 13,18 | 10.307.300 | | 2008-09-24 | 00:00:00 | 13,42 | 13,50 | 13,01 | 13,09 | 4.996.000 | | 2008-09-25 | 00:00:00 | 13,32 | 13,62 | 12,87 | 13,03 | 9.974.700 | | 2008-09-26 | 00:00:00 | 13,14 | 13,54 | 13,07 | 13,15 | 6.236.300 | | 2008-09-29 | 00:00:00 | 12,75 | 13,37 | 12,65 | 12,95 | 10.552.300 | | 2008-09-30 | 00:00:00 | 12,43 | 12,44 | 11,60 | 11,85 | 10.228.800 | | 2008-10-01 | 00:00:00 | 12,16 | 12,83 | 12,15 | 12,33 | 5.635.500 | | 2008-10-02 | 00:00:00 | 11,76 | 11,82 | 10,70 | 10,80 | 12.586.100 | | 2008-10-03 | 00:00:00 | 10,94 | 11,60 | 10,90 | 10,99 | 6.744.500 | | 2008-10-06 | 00:00:00 | 11,25 | 11,31 | 10,75 | 10,75 | 8.906.500 | | 2008-10-07 | 00:00:00 | 11,55 | 11,60 | 11,09 | 11,38 | 5.687.200 | | 2008-10-08 | 00:00:00 | 11,82 | 11,89 | 11,45 | 11,51 | 7.531.900 | | 2008-10-09 | 00:00:00 | 11,51 | 11,98 | 11,50 | 11,95 | 4.550.400 | | 2008-10-10 | 00:00:00 | 11,39 | 11,70 | 9,27 | 9,80 | 24.731.700 | | 2008-10-13 | 00:00:00 | 10,56 | 10,75 | 10,21 | 10,59 | 6.386.200 | | 2008-10-14 | 00:00:00 | 10,77 | 10,94 | 10,59 | 10,86 | 4.935.200 | | 2008-10-15 | 00:00:00 | 10,28 | 10,49 | 9,91 | 10,27 | 7.344.800 | | 2008-10-16 | 00:00:00 | 10,00 | 10,05 | 9,09 | 9,60 | 11.001.400 | | 2008-10-17 | 00:00:00 | 9,25 | 9,40 | 9,00 | 9,23 | 6.389.400 | | 2008-10-20 | 00:00:00 | 9,48 | 9,79 | 9,40 | 9,77 | 4.588.700 | | 2008-10-21 | 00:00:00 | 9,70 | 10,10 | 9,61 | 9,98 | 5.335.200 | | 2008-10-22 | 00:00:00 | 9,76 | 9,85 | 9,27 | 9,45 | 7.341.700 | | 2008-10-23 | 00:00:00 | 9,23 | 9,78 | 8,82 | 9,38 | 8.477.700 | | 2008-10-24 | 00:00:00 | 8,71 | 9,49 | 8,66 | 9,13 | 7.268.100 | | 2008-10-27 | 00:00:00 | 8,85 | 9,16 | 8,76 | 8,85 | 4.741.500 | | 2008-10-28 | 00:00:00 | 8,95 | 9,05 | 8,45 | 9,05 | 5.734.800 | | 2008-10-29 | 00:00:00 | 9,60 | 10,06 | 9,48 | 9,67 | 8.141.100 | | 2008-10-30 | 00:00:00 | 9,89 | 9,99 | 9,45 | 9,68 | 4.404.000 | | 2008-10-31 | 00:00:00 | 9,54 | 9,86 | 9,43 | 9,58 | 4.592.000 | | 2008-11-03 | 00:00:00 | 9,71 | 9,88 | 9,58 | 9,62 | 2.861.100 | | 2008-11-04 | 00:00:00 | 10,14 | 10,41 | 9,93 | 10,12 | 5.953.300 | | 2008-11-05 | 00:00:00 | 10,15 | 10,46 | 10,01 | 10,21 | 5.451.500 | | 2008-11-06 | 00:00:00 | 10,58 | 10,67 | 9,76 | 9,90 | 5.050.500 | | 2008-11-07 | 00:00:00 | 9,97 | 10,07 | 9,82 | 9,94 | 2.393.100 | | 2008-11-10 | 00:00:00 | 10,34 | 10,41 | 9,96 | 10,06 | 3.357.600 | | 2008-11-11 | 00:00:00 | 9,86 | 9,89 | 9,44 | 9,64 | 3.249.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
