(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-26 | 00:00:00 | 104,20 | 104,45 | 101,32 | 103,17 | 201.000 | | 2006-06-27 | 00:00:00 | 104,99 | 106,88 | 102,14 | 102,14 | 521.700 | | 2006-06-28 | 00:00:00 | 103,85 | 103,87 | 101,85 | 102,45 | 281.600 | | 2006-06-29 | 00:00:00 | 104,09 | 108,00 | 104,09 | 107,82 | 641.000 | | 2006-06-30 | 00:00:00 | 110,07 | 111,55 | 109,34 | 111,39 | 753.600 | | 2006-07-03 | 00:00:00 | 113,19 | 114,68 | 112,70 | 113,80 | 210.300 | | 2006-07-05 | 00:00:00 | 114,98 | 115,25 | 112,49 | 114,70 | 361.900 | | 2006-07-06 | 00:00:00 | 114,20 | 116,75 | 113,25 | 115,99 | 391.900 | | 2006-07-07 | 00:00:00 | 115,00 | 115,10 | 113,00 | 113,25 | 343.600 | | 2006-07-10 | 00:00:00 | 111,57 | 112,58 | 110,51 | 110,84 | 274.900 | | 2006-07-11 | 00:00:00 | 113,15 | 116,20 | 112,89 | 115,70 | 290.800 | | 2006-07-12 | 00:00:00 | 117,30 | 118,30 | 113,75 | 115,92 | 569.500 | | 2006-07-13 | 00:00:00 | 116,59 | 116,60 | 113,61 | 116,50 | 451.500 | | 2006-07-14 | 00:00:00 | 116,52 | 117,10 | 114,74 | 114,99 | 286.700 | | 2006-07-17 | 00:00:00 | 112,58 | 113,00 | 108,56 | 108,97 | 646.100 | | 2006-07-18 | 00:00:00 | 110,69 | 110,78 | 104,70 | 105,95 | 471.900 | | 2006-07-19 | 00:00:00 | 106,83 | 111,71 | 106,58 | 111,39 | 236.800 | | 2006-07-20 | 00:00:00 | 110,01 | 112,90 | 108,91 | 109,00 | 242.900 | | 2006-07-21 | 00:00:00 | 112,44 | 112,44 | 107,17 | 108,38 | 263.300 | | 2006-07-24 | 00:00:00 | 108,03 | 109,20 | 106,30 | 109,18 | 319.500 | | 2006-07-25 | 00:00:00 | 109,72 | 110,00 | 107,80 | 109,93 | 273.300 | | 2006-07-26 | 00:00:00 | 109,44 | 111,78 | 108,65 | 111,07 | 206.000 | | 2006-07-27 | 00:00:00 | 114,56 | 114,89 | 112,69 | 113,75 | 294.300 | | 2006-07-28 | 00:00:00 | 113,50 | 114,25 | 113,01 | 114,00 | 182.600 | | 2006-07-31 | 00:00:00 | 114,15 | 114,56 | 112,43 | 114,15 | 253.700 | | 2006-08-01 | 00:00:00 | 114,14 | 117,66 | 114,00 | 117,60 | 275.100 | | 2006-08-02 | 00:00:00 | 118,99 | 122,53 | 118,99 | 121,70 | 457.500 | | 2006-08-03 | 00:00:00 | 121,15 | 122,25 | 119,95 | 120,80 | 245.600 | | 2006-08-04 | 00:00:00 | 124,82 | 125,80 | 122,91 | 123,83 | 371.600 | | 2006-08-07 | 00:00:00 | 124,75 | 124,75 | 121,64 | 123,10 | 307.000 | | 2006-08-08 | 00:00:00 | 122,27 | 123,59 | 122,00 | 122,60 | 165.500 | | 2006-08-09 | 00:00:00 | 124,30 | 126,50 | 124,30 | 125,18 | 368.600 | | 2006-08-10 | 00:00:00 | 123,27 | 123,97 | 120,60 | 121,21 | 390.900 | | 2006-08-11 | 00:00:00 | 122,66 | 123,72 | 117,76 | 119,19 | 408.600 | | 2006-08-14 | 00:00:00 | 119,11 | 122,25 | 118,39 | 120,48 | 347.200 | | 2006-08-15 | 00:00:00 | 120,15 | 121,27 | 119,50 | 121,05 | 155.700 | | 2006-08-16 | 00:00:00 | 123,29 | 124,30 | 122,50 | 123,24 | 233.400 | | 2006-08-17 | 00:00:00 | 122,05 | 122,05 | 119,05 | 119,67 | 298.400 | | 2006-08-18 | 00:00:00 | 120,85 | 121,21 | 118,50 | 120,60 | 229.300 | | 2006-08-21 | 00:00:00 | 123,71 | 124,42 | 123,21 | 124,12 | 241.500 | | 2006-08-22 | 00:00:00 | 121,76 | 123,20 | 121,01 | 122,95 | 216.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
