(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-28 | 00:00:00 | 14,51 | 14,62 | 14,45 | 14,50 | 12.934.000 | | 2009-08-31 | 00:00:00 | 14,38 | 14,67 | 14,34 | 14,62 | 6.354.900 | | 2009-09-01 | 00:00:00 | 14,57 | 14,86 | 14,45 | 14,76 | 8.150.900 | | 2009-09-02 | 00:00:00 | 14,78 | 15,23 | 14,61 | 15,22 | 16.416.500 | | 2009-09-03 | 00:00:00 | 15,49 | 16,02 | 15,42 | 15,87 | 27.285.200 | | 2009-09-04 | 00:00:00 | 15,73 | 16,08 | 15,57 | 15,97 | 12.453.600 | | 2009-09-08 | 00:00:00 | 16,45 | 16,50 | 16,09 | 16,15 | 16.628.000 | | 2009-09-09 | 00:00:00 | 16,26 | 16,43 | 15,98 | 16,06 | 13.854.400 | | 2009-09-10 | 00:00:00 | 16,02 | 16,42 | 16,00 | 16,41 | 10.956.200 | | 2009-09-11 | 00:00:00 | 16,64 | 16,69 | 16,34 | 16,50 | 12.920.500 | | 2009-09-14 | 00:00:00 | 16,31 | 16,40 | 16,21 | 16,31 | 7.201.700 | | 2009-09-15 | 00:00:00 | 16,30 | 16,78 | 16,29 | 16,78 | 9.474.100 | | 2009-09-16 | 00:00:00 | 17,05 | 17,19 | 16,95 | 17,14 | 12.806.700 | | 2009-09-17 | 00:00:00 | 17,11 | 17,26 | 16,89 | 16,95 | 10.788.700 | | 2009-09-18 | 00:00:00 | 16,93 | 16,96 | 16,68 | 16,70 | 14.298.500 | | 2009-09-21 | 00:00:00 | 16,45 | 16,66 | 16,35 | 16,54 | 12.253.500 | | 2009-09-22 | 00:00:00 | 16,94 | 16,95 | 16,78 | 16,88 | 6.778.700 | | 2009-09-23 | 00:00:00 | 16,68 | 16,80 | 16,40 | 16,54 | 8.814.700 | | 2009-09-24 | 00:00:00 | 16,56 | 16,59 | 15,88 | 15,99 | 16.279.700 | | 2009-09-25 | 00:00:00 | 15,78 | 15,94 | 15,72 | 15,74 | 8.763.100 | | 2009-09-28 | 00:00:00 | 15,73 | 16,03 | 15,73 | 15,91 | 5.757.000 | | 2009-09-29 | 00:00:00 | 15,88 | 15,96 | 15,78 | 15,89 | 4.861.300 | | 2009-09-30 | 00:00:00 | 16,12 | 16,41 | 15,95 | 16,38 | 9.291.100 | | 2009-10-01 | 00:00:00 | 16,39 | 16,44 | 16,04 | 16,04 | 7.781.400 | | 2009-10-02 | 00:00:00 | 15,82 | 16,19 | 15,78 | 15,82 | 8.836.900 | | 2009-10-05 | 00:00:00 | 15,94 | 16,39 | 15,87 | 16,38 | 6.997.200 | | 2009-10-06 | 00:00:00 | 16,84 | 17,13 | 16,82 | 17,08 | 15.523.500 | | 2009-10-07 | 00:00:00 | 17,09 | 17,28 | 17,00 | 17,25 | 11.085.600 | | 2009-10-08 | 00:00:00 | 17,33 | 17,62 | 17,22 | 17,52 | 15.315.400 | | 2009-10-09 | 00:00:00 | 17,42 | 17,52 | 17,26 | 17,44 | 8.299.200 | | 2009-10-12 | 00:00:00 | 17,53 | 17,64 | 17,44 | 17,48 | 7.254.700 | | 2009-10-13 | 00:00:00 | 17,43 | 17,59 | 17,26 | 17,48 | 9.710.800 | | 2009-10-14 | 00:00:00 | 17,58 | 17,64 | 17,48 | 17,56 | 9.526.300 | | 2009-10-15 | 00:00:00 | 17,24 | 17,44 | 17,02 | 17,06 | 10.962.800 | | 2009-10-16 | 00:00:00 | 17,06 | 17,27 | 17,01 | 17,18 | 7.638.900 | | 2009-10-19 | 00:00:00 | 17,16 | 17,44 | 17,03 | 17,44 | 7.262.400 | | 2009-10-20 | 00:00:00 | 17,49 | 17,49 | 17,11 | 17,20 | 7.500.600 | | 2009-10-21 | 00:00:00 | 17,18 | 17,52 | 17,17 | 17,36 | 8.579.700 | | 2009-10-22 | 00:00:00 | 17,16 | 17,36 | 17,05 | 17,32 | 7.598.800 | | 2009-10-23 | 00:00:00 | 17,61 | 17,63 | 17,17 | 17,40 | 8.874.100 | | 2009-10-26 | 00:00:00 | 17,37 | 17,47 | 16,69 | 16,79 | 12.688.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
