(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 | | 2009-10-26 | 00:00:00 | 17,37 | 17,47 | 16,69 | 16,79 | 12.688.800 | | 2009-10-27 | 00:00:00 | 16,66 | 16,70 | 16,19 | 16,34 | 14.432.500 | | 2009-10-28 | 00:00:00 | 16,08 | 16,23 | 15,82 | 15,86 | 16.751.000 | | 2009-10-29 | 00:00:00 | 16,17 | 16,41 | 16,15 | 16,41 | 9.964.500 | | 2009-10-30 | 00:00:00 | 16,24 | 16,29 | 15,87 | 16,07 | 10.853.300 | | 2009-11-02 | 00:00:00 | 16,18 | 16,44 | 16,05 | 16,16 | 9.505.800 | | 2009-11-03 | 00:00:00 | 16,01 | 17,04 | 16,00 | 17,00 | 22.094.200 | | 2009-11-04 | 00:00:00 | 17,17 | 17,33 | 17,02 | 17,14 | 19.852.100 | | 2009-11-05 | 00:00:00 | 17,16 | 17,21 | 17,05 | 17,12 | 7.547.800 | | 2009-11-06 | 00:00:00 | 17,15 | 17,32 | 16,98 | 17,09 | 9.660.100 | | 2009-11-09 | 00:00:00 | 17,40 | 17,42 | 17,16 | 17,29 | 10.235.200 | | 2009-11-10 | 00:00:00 | 17,09 | 17,25 | 16,86 | 17,03 | 10.170.700 | | 2009-11-11 | 00:00:00 | 17,40 | 17,42 | 17,11 | 17,29 | 10.183.700 | | 2009-11-12 | 00:00:00 | 17,12 | 17,26 | 16,90 | 16,92 | 12.521.500 | | 2009-11-13 | 00:00:00 | 16,84 | 17,16 | 16,73 | 17,15 | 9.618.800 | | 2009-11-16 | 00:00:00 | 17,55 | 18,13 | 17,53 | 18,01 | 20.458.300 | | 2009-11-17 | 00:00:00 | 17,95 | 18,13 | 17,88 | 18,13 | 10.091.700 | | 2009-11-18 | 00:00:00 | 18,44 | 18,52 | 18,07 | 18,23 | 17.401.700 | | 2009-11-19 | 00:00:00 | 18,18 | 18,26 | 17,85 | 18,26 | 10.109.500 | | 2009-11-20 | 00:00:00 | 17,93 | 18,23 | 17,91 | 18,22 | 8.589.000 | | 2009-11-23 | 00:00:00 | 18,52 | 18,61 | 18,23 | 18,27 | 15.184.300 | | 2009-11-24 | 00:00:00 | 18,29 | 18,29 | 18,02 | 18,25 | 21.855.600 | | 2009-11-25 | 00:00:00 | 18,33 | 18,53 | 18,26 | 18,52 | 12.886.600 | | 2009-11-27 | 00:00:00 | 17,62 | 18,18 | 17,60 | 17,95 | 16.294.600 | | 2009-11-30 | 00:00:00 | 17,84 | 18,19 | 17,80 | 18,15 | 10.215.400 | | 2009-12-01 | 00:00:00 | 18,51 | 18,94 | 18,41 | 18,78 | 17.181.800 | | 2009-12-02 | 00:00:00 | 18,95 | 19,11 | 18,80 | 18,89 | 18.240.500 | | 2009-12-03 | 00:00:00 | 18,63 | 18,78 | 18,48 | 18,62 | 15.018.500 | | 2009-12-04 | 00:00:00 | 18,46 | 18,47 | 17,94 | 18,15 | 28.995.100 | | 2009-12-07 | 00:00:00 | 17,65 | 18,02 | 17,54 | 17,82 | 25.081.800 | | 2009-12-08 | 00:00:00 | 17,62 | 17,70 | 17,22 | 17,30 | 17.805.200 | | 2009-12-09 | 00:00:00 | 17,39 | 17,56 | 16,80 | 17,15 | 21.146.900 | | 2009-12-10 | 00:00:00 | 17,05 | 17,18 | 16,82 | 17,09 | 12.581.300 | | 2009-12-11 | 00:00:00 | 16,99 | 17,03 | 16,58 | 16,87 | 16.362.600 | | 2009-12-14 | 00:00:00 | 16,92 | 17,09 | 16,86 | 17,08 | 10.173.500 | | 2009-12-15 | 00:00:00 | 17,00 | 17,18 | 16,95 | 17,09 | 9.390.900 | | 2009-12-16 | 00:00:00 | 17,19 | 17,48 | 17,17 | 17,36 | 11.033.700 | | 2009-12-17 | 00:00:00 | 17,14 | 17,21 | 16,77 | 16,79 | 10.763.300 | | 2009-12-18 | 00:00:00 | 16,90 | 17,05 | 16,78 | 16,95 | 9.771.700 | | 2009-12-21 | 00:00:00 | 17,04 | 17,05 | 16,64 | 16,69 | 10.017.500 | | 2009-12-22 | 00:00:00 | 16,64 | 16,85 | 16,45 | 16,64 | 11.800.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
