(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-02 | 00:00:00 | 13,22 | 13,23 | 13,14 | 13,16 | 8.255.600 | | 2009-07-06 | 00:00:00 | 12,85 | 13,10 | 12,81 | 13,10 | 6.916.200 | | 2009-07-07 | 00:00:00 | 12,98 | 13,04 | 12,88 | 12,89 | 7.234.800 | | 2009-07-08 | 00:00:00 | 12,74 | 12,78 | 12,55 | 12,69 | 9.116.000 | | 2009-07-09 | 00:00:00 | 12,62 | 12,85 | 12,58 | 12,67 | 5.803.600 | | 2009-07-10 | 00:00:00 | 12,42 | 12,50 | 12,34 | 12,50 | 8.364.300 | | 2009-07-13 | 00:00:00 | 12,35 | 12,66 | 12,27 | 12,66 | 9.446.700 | | 2009-07-14 | 00:00:00 | 12,73 | 12,81 | 12,67 | 12,72 | 8.602.900 | | 2009-07-15 | 00:00:00 | 13,07 | 13,11 | 13,00 | 13,06 | 10.015.000 | | 2009-07-16 | 00:00:00 | 13,01 | 13,14 | 13,00 | 13,09 | 5.610.600 | | 2009-07-17 | 00:00:00 | 13,20 | 13,29 | 13,17 | 13,17 | 4.724.300 | | 2009-07-20 | 00:00:00 | 13,50 | 13,53 | 13,39 | 13,45 | 7.790.900 | | 2009-07-21 | 00:00:00 | 13,46 | 13,47 | 13,26 | 13,33 | 5.985.800 | | 2009-07-22 | 00:00:00 | 13,22 | 13,55 | 13,21 | 13,45 | 6.534.300 | | 2009-07-23 | 00:00:00 | 13,45 | 13,66 | 13,44 | 13,52 | 7.806.800 | | 2009-07-24 | 00:00:00 | 13,60 | 13,69 | 13,54 | 13,66 | 3.931.000 | | 2009-07-27 | 00:00:00 | 13,86 | 13,88 | 13,74 | 13,84 | 5.099.600 | | 2009-07-28 | 00:00:00 | 13,66 | 13,70 | 13,39 | 13,52 | 5.557.500 | | 2009-07-29 | 00:00:00 | 13,39 | 13,41 | 12,97 | 13,12 | 6.991.100 | | 2009-07-30 | 00:00:00 | 13,24 | 13,38 | 13,18 | 13,25 | 4.995.200 | | 2009-07-31 | 00:00:00 | 13,26 | 13,76 | 13,23 | 13,70 | 8.532.400 | | 2009-08-03 | 00:00:00 | 14,17 | 14,24 | 14,00 | 14,03 | 9.965.000 | | 2009-08-04 | 00:00:00 | 14,18 | 14,54 | 14,11 | 14,35 | 9.102.400 | | 2009-08-05 | 00:00:00 | 14,60 | 14,60 | 14,38 | 14,52 | 9.826.600 | | 2009-08-06 | 00:00:00 | 14,72 | 14,75 | 14,19 | 14,32 | 14.043.100 | | 2009-08-07 | 00:00:00 | 14,58 | 14,65 | 14,33 | 14,39 | 10.907.300 | | 2009-08-10 | 00:00:00 | 14,20 | 14,29 | 14,08 | 14,15 | 4.726.200 | | 2009-08-11 | 00:00:00 | 14,06 | 14,16 | 14,01 | 14,09 | 5.382.900 | | 2009-08-12 | 00:00:00 | 14,04 | 14,38 | 14,03 | 14,34 | 5.729.000 | | 2009-08-13 | 00:00:00 | 14,63 | 14,80 | 14,54 | 14,79 | 8.781.100 | | 2009-08-14 | 00:00:00 | 14,77 | 14,78 | 14,35 | 14,43 | 8.384.300 | | 2009-08-17 | 00:00:00 | 13,83 | 13,84 | 13,59 | 13,75 | 10.269.700 | | 2009-08-18 | 00:00:00 | 13,67 | 13,82 | 13,64 | 13,72 | 6.563.600 | | 2009-08-19 | 00:00:00 | 13,38 | 13,74 | 13,33 | 13,57 | 7.370.100 | | 2009-08-20 | 00:00:00 | 13,61 | 13,73 | 13,60 | 13,70 | 3.806.900 | | 2009-08-21 | 00:00:00 | 13,97 | 14,04 | 13,87 | 13,92 | 6.143.400 | | 2009-08-24 | 00:00:00 | 14,19 | 14,24 | 13,83 | 13,90 | 5.792.500 | | 2009-08-25 | 00:00:00 | 14,09 | 14,20 | 13,98 | 14,04 | 4.618.900 | | 2009-08-26 | 00:00:00 | 14,05 | 14,10 | 13,94 | 14,09 | 3.437.000 | | 2009-08-27 | 00:00:00 | 14,07 | 14,11 | 13,83 | 14,08 | 4.907.300 | | 2009-08-28 | 00:00:00 | 14,51 | 14,62 | 14,45 | 14,50 | 12.934.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
