(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-11-11 | 00:00:00 | 9,86 | 9,89 | 9,44 | 9,64 | 3.249.300 | 2008-11-12 | 00:00:00 | 9,48 | 9,57 | 9,15 | 9,17 | 3.800.000 | 2008-11-13 | 00:00:00 | 9,12 | 9,31 | 8,69 | 9,30 | 5.706.200 | 2008-11-14 | 00:00:00 | 9,50 | 9,54 | 9,31 | 9,36 | 3.134.700 | 2008-11-17 | 00:00:00 | 9,25 | 9,41 | 9,15 | 9,18 | 3.651.800 | 2008-11-18 | 00:00:00 | 9,17 | 9,64 | 9,17 | 9,48 | 4.055.100 | 2008-11-19 | 00:00:00 | 9,47 | 9,75 | 9,10 | 9,10 | 4.129.100 | 2008-11-20 | 00:00:00 | 9,10 | 9,13 | 8,71 | 8,86 | 4.602.800 | 2008-11-21 | 00:00:00 | 9,35 | 9,55 | 9,16 | 9,52 | 7.798.400 | 2008-11-24 | 00:00:00 | 10,10 | 10,55 | 10,07 | 10,43 | 7.193.500 | 2008-11-25 | 00:00:00 | 10,29 | 10,38 | 9,91 | 10,19 | 3.681.000 | 2008-11-26 | 00:00:00 | 10,25 | 10,34 | 10,05 | 10,19 | 3.197.000 | 2008-11-28 | 00:00:00 | 10,10 | 10,23 | 10,01 | 10,23 | 2.357.600 | 2008-12-01 | 00:00:00 | 9,27 | 9,33 | 9,14 | 9,18 | 5.474.800 | 2008-12-02 | 00:00:00 | 9,47 | 9,59 | 9,31 | 9,49 | 4.614.400 | 2008-12-03 | 00:00:00 | 9,30 | 9,62 | 9,30 | 9,51 | 2.416.200 | 2008-12-04 | 00:00:00 | 9,30 | 9,58 | 9,29 | 9,38 | 2.333.300 | 2008-12-05 | 00:00:00 | 9,20 | 9,40 | 9,02 | 9,40 | 3.182.600 | 2008-12-08 | 00:00:00 | 9,99 | 10,23 | 9,80 | 9,89 | 4.888.200 | 2008-12-09 | 00:00:00 | 9,65 | 9,85 | 9,58 | 9,70 | 3.855.800 | 2008-12-10 | 00:00:00 | 10,02 | 10,16 | 9,90 | 10,12 | 4.995.400 | 2008-12-11 | 00:00:00 | 10,31 | 10,39 | 10,18 | 10,20 | 4.825.500 | 2008-12-12 | 00:00:00 | 9,97 | 10,25 | 9,96 | 10,14 | 3.206.000 | 2008-12-15 | 00:00:00 | 10,23 | 10,61 | 10,15 | 10,55 | 5.704.500 | 2008-12-16 | 00:00:00 | 10,51 | 11,06 | 10,43 | 11,03 | 8.567.200 | 2008-12-17 | 00:00:00 | 11,06 | 11,48 | 11,03 | 11,29 | 11.292.600 | 2008-12-18 | 00:00:00 | 11,03 | 11,08 | 10,81 | 10,84 | 6.905.000 | 2008-12-19 | 00:00:00 | 10,70 | 10,86 | 10,65 | 10,67 | 5.255.400 | 2008-12-22 | 00:00:00 | 10,84 | 10,85 | 10,62 | 10,73 | 3.612.600 | 2008-12-23 | 00:00:00 | 10,52 | 10,59 | 10,00 | 10,16 | 4.656.400 | 2008-12-24 | 00:00:00 | 10,18 | 10,30 | 10,18 | 10,28 | 1.731.500 | 2008-12-26 | 00:00:00 | 10,25 | 10,64 | 10,18 | 10,64 | 3.597.700 | 2008-12-29 | 00:00:00 | 10,98 | 11,04 | 10,62 | 10,77 | 7.259.500 | 2008-12-30 | 00:00:00 | 10,80 | 11,00 | 10,70 | 10,82 | 4.834.800 | 2008-12-31 | 00:00:00 | 10,72 | 11,28 | 10,63 | 11,20 | 5.710.000 | 2009-01-02 | 00:00:00 | 11,07 | 11,43 | 11,04 | 11,41 | 6.437.500 | 2009-01-05 | 00:00:00 | 10,67 | 11,15 | 10,66 | 11,11 | 10.780.200 | 2009-01-06 | 00:00:00 | 11,03 | 11,40 | 10,97 | 11,34 | 6.880.100 | 2009-01-07 | 00:00:00 | 11,13 | 11,17 | 10,76 | 10,86 | 9.931.000 | 2009-01-08 | 00:00:00 | 11,03 | 11,09 | 10,91 | 10,99 | 9.004.900 | 2009-01-09 | 00:00:00 | 10,92 | 11,47 | 10,85 | 11,10 | 8.502.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|