(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-12-22 | 00:00:00 | 16,64 | 16,85 | 16,45 | 16,64 | 11.800.700 | 2009-12-23 | 00:00:00 | 16,78 | 16,91 | 16,74 | 16,81 | 6.151.300 | 2009-12-24 | 00:00:00 | 17,00 | 17,20 | 16,98 | 17,17 | 3.427.100 | 2009-12-28 | 00:00:00 | 17,28 | 17,30 | 17,12 | 17,22 | 5.945.000 | 2009-12-29 | 00:00:00 | 17,13 | 17,13 | 16,75 | 16,81 | 10.446.800 | 2009-12-30 | 00:00:00 | 16,55 | 16,61 | 16,45 | 16,53 | 10.739.300 | 2009-12-31 | 00:00:00 | 16,67 | 16,70 | 16,52 | 16,54 | 8.028.900 | 2010-01-04 | 00:00:00 | 17,05 | 17,25 | 17,02 | 17,23 | 9.695.300 | 2010-01-05 | 00:00:00 | 17,24 | 17,55 | 17,18 | 17,51 | 13.318.600 | 2010-01-06 | 00:00:00 | 17,66 | 17,90 | 17,63 | 17,86 | 14.030.700 | 2010-01-07 | 00:00:00 | 17,86 | 18,02 | 17,80 | 17,89 | 12.553.900 | 2010-01-08 | 00:00:00 | 18,14 | 18,16 | 17,93 | 18,15 | 11.736.100 | 2010-01-11 | 00:00:00 | 18,44 | 18,45 | 18,20 | 18,21 | 19.109.700 | 2010-01-12 | 00:00:00 | 18,16 | 18,27 | 17,81 | 17,91 | 13.602.000 | 2010-01-13 | 00:00:00 | 18,05 | 18,27 | 17,85 | 18,27 | 15.448.700 | 2010-01-14 | 00:00:00 | 18,22 | 18,38 | 18,10 | 18,31 | 8.812.200 | 2010-01-15 | 00:00:00 | 18,19 | 18,20 | 18,04 | 18,05 | 9.979.700 | 2010-01-19 | 00:00:00 | 18,19 | 18,45 | 18,17 | 18,45 | 8.637.200 | 2010-01-20 | 00:00:00 | 17,97 | 17,98 | 17,46 | 17,57 | 18.972.300 | 2010-01-21 | 00:00:00 | 17,48 | 17,60 | 17,01 | 17,07 | 14.711.800 | 2010-01-22 | 00:00:00 | 16,83 | 16,86 | 16,55 | 16,78 | 17.047.800 | 2010-01-25 | 00:00:00 | 16,74 | 16,86 | 16,67 | 16,83 | 8.176.700 | 2010-01-26 | 00:00:00 | 16,18 | 16,61 | 16,14 | 16,43 | 20.759.500 | 2010-01-27 | 00:00:00 | 16,35 | 16,42 | 16,12 | 16,26 | 11.295.600 | 2010-01-28 | 00:00:00 | 16,38 | 16,38 | 15,70 | 15,92 | 20.523.400 | 2010-01-29 | 00:00:00 | 15,87 | 16,01 | 15,72 | 15,90 | 15.405.700 | 2010-02-01 | 00:00:00 | 16,02 | 16,39 | 15,94 | 16,36 | 12.375.000 | 2010-02-02 | 00:00:00 | 16,47 | 16,47 | 16,28 | 16,35 | 10.819.800 | 2010-02-03 | 00:00:00 | 16,23 | 16,32 | 15,97 | 16,07 | 10.818.400 | 2010-02-04 | 00:00:00 | 15,77 | 15,77 | 15,01 | 15,04 | 29.780.300 | 2010-02-05 | 00:00:00 | 14,87 | 14,94 | 14,37 | 14,90 | 31.674.400 | 2010-02-08 | 00:00:00 | 14,80 | 14,98 | 14,69 | 14,75 | 13.174.200 | 2010-02-09 | 00:00:00 | 14,97 | 15,30 | 14,87 | 15,12 | 14.739.600 | 2010-02-10 | 00:00:00 | 15,06 | 15,10 | 14,80 | 14,95 | 8.795.700 | 2010-02-11 | 00:00:00 | 15,00 | 15,46 | 14,90 | 15,37 | 12.995.700 | 2010-02-12 | 00:00:00 | 15,05 | 15,26 | 14,93 | 15,24 | 11.327.700 | 2010-02-16 | 00:00:00 | 15,55 | 15,91 | 15,49 | 15,82 | 15.834.900 | 2010-02-17 | 00:00:00 | 15,89 | 15,98 | 15,59 | 15,74 | 12.163.900 | 2010-02-18 | 00:00:00 | 15,90 | 15,96 | 15,66 | 15,88 | 9.681.300 | 2010-02-19 | 00:00:00 | 15,84 | 16,20 | 15,69 | 15,97 | 13.879.600 | 2010-02-22 | 00:00:00 | 16,06 | 16,09 | 15,83 | 15,90 | 7.402.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|