(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-22 | 00:00:00 | 16,06 | 16,09 | 15,83 | 15,90 | 7.402.000 | | 2010-02-23 | 00:00:00 | 15,70 | 15,74 | 15,49 | 15,57 | 11.086.200 | | 2010-02-24 | 00:00:00 | 15,54 | 15,70 | 15,53 | 15,62 | 6.935.200 | | 2010-02-25 | 00:00:00 | 15,38 | 15,86 | 15,35 | 15,77 | 11.430.600 | | 2010-02-26 | 00:00:00 | 15,92 | 16,22 | 15,82 | 16,07 | 10.803.600 | | 2010-03-01 | 00:00:00 | 16,23 | 16,30 | 16,10 | 16,11 | 6.948.400 | | 2010-03-02 | 00:00:00 | 16,31 | 16,76 | 16,30 | 16,56 | 14.692.800 | | 2010-03-03 | 00:00:00 | 16,87 | 17,02 | 16,81 | 16,82 | 14.361.200 | | 2010-03-04 | 00:00:00 | 16,92 | 16,96 | 16,73 | 16,79 | 8.859.400 | | 2010-03-05 | 00:00:00 | 16,94 | 17,16 | 16,91 | 17,01 | 8.306.900 | | 2010-03-08 | 00:00:00 | 17,15 | 17,17 | 16,78 | 16,89 | 6.989.300 | | 2010-03-09 | 00:00:00 | 16,71 | 17,07 | 16,68 | 16,92 | 7.135.900 | | 2010-03-10 | 00:00:00 | 17,03 | 17,31 | 16,60 | 16,66 | 17.098.700 | | 2010-03-11 | 00:00:00 | 16,63 | 16,84 | 16,56 | 16,81 | 7.328.800 | | 2010-03-12 | 00:00:00 | 16,84 | 16,91 | 16,63 | 16,76 | 7.147.100 | | 2010-03-15 | 00:00:00 | 16,71 | 16,82 | 16,67 | 16,74 | 4.807.500 | | 2010-03-16 | 00:00:00 | 17,10 | 17,15 | 16,98 | 17,05 | 8.654.000 | | 2010-03-17 | 00:00:00 | 17,06 | 17,20 | 17,05 | 17,08 | 6.398.100 | | 2010-03-18 | 00:00:00 | 17,12 | 17,20 | 16,98 | 17,08 | 7.116.700 | | 2010-03-19 | 00:00:00 | 17,03 | 17,04 | 16,64 | 16,65 | 10.855.700 | | 2010-03-22 | 00:00:00 | 16,33 | 16,64 | 16,29 | 16,60 | 7.588.600 | | 2010-03-23 | 00:00:00 | 16,52 | 16,82 | 16,45 | 16,72 | 8.120.800 | | 2010-03-24 | 00:00:00 | 16,37 | 16,44 | 16,26 | 16,29 | 8.797.700 | | 2010-03-25 | 00:00:00 | 16,43 | 16,49 | 16,25 | 16,32 | 10.281.400 | | 2010-03-26 | 00:00:00 | 16,48 | 16,64 | 16,35 | 16,61 | 9.090.700 | | 2010-03-29 | 00:00:00 | 16,94 | 17,09 | 16,89 | 17,04 | 9.624.900 | | 2010-03-30 | 00:00:00 | 17,01 | 17,05 | 16,89 | 16,95 | 5.954.700 | | 2010-03-31 | 00:00:00 | 17,20 | 17,29 | 17,08 | 17,14 | 8.725.200 | | 2010-04-01 | 00:00:00 | 17,58 | 17,64 | 17,47 | 17,54 | 9.625.900 | | 2010-04-05 | 00:00:00 | 17,62 | 17,78 | 17,57 | 17,75 | 7.501.200 | | 2010-04-06 | 00:00:00 | 17,68 | 17,74 | 17,56 | 17,61 | 6.045.500 | | 2010-04-07 | 00:00:00 | 17,73 | 17,90 | 17,73 | 17,77 | 7.859.700 | | 2010-04-08 | 00:00:00 | 17,65 | 17,78 | 17,61 | 17,72 | 7.223.200 | | 2010-04-09 | 00:00:00 | 17,93 | 18,08 | 17,92 | 18,01 | 8.924.900 | | 2010-04-12 | 00:00:00 | 18,03 | 18,13 | 17,79 | 17,80 | 11.734.300 | | 2010-04-13 | 00:00:00 | 17,94 | 17,94 | 17,59 | 17,84 | 10.595.200 | | 2010-04-14 | 00:00:00 | 18,08 | 18,13 | 17,98 | 18,07 | 7.389.200 | | 2010-04-15 | 00:00:00 | 17,99 | 18,17 | 17,97 | 18,07 | 5.964.800 | | 2010-04-16 | 00:00:00 | 17,87 | 17,96 | 17,26 | 17,41 | 14.532.400 | | 2010-04-19 | 00:00:00 | 17,29 | 17,43 | 17,25 | 17,38 | 7.938.100 | | 2010-04-20 | 00:00:00 | 17,58 | 17,69 | 17,47 | 17,48 | 4.658.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
