(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-20 | 00:00:00 | 17,58 | 17,69 | 17,47 | 17,48 | 4.658.700 | | 2010-04-21 | 00:00:00 | 17,56 | 17,79 | 17,49 | 17,77 | 4.965.000 | | 2010-04-22 | 00:00:00 | 17,60 | 17,69 | 17,43 | 17,64 | 5.446.900 | | 2010-04-23 | 00:00:00 | 17,57 | 17,91 | 17,50 | 17,91 | 5.771.300 | | 2010-04-26 | 00:00:00 | 17,93 | 18,04 | 17,89 | 17,93 | 7.029.400 | | 2010-04-27 | 00:00:00 | 17,82 | 18,05 | 17,71 | 17,88 | 13.468.900 | | 2010-04-28 | 00:00:00 | 17,63 | 17,89 | 17,48 | 17,75 | 13.065.600 | | 2010-04-29 | 00:00:00 | 17,75 | 18,21 | 17,75 | 18,14 | 10.738.000 | | 2010-04-30 | 00:00:00 | 18,35 | 18,40 | 18,22 | 18,26 | 7.331.200 | | 2010-05-03 | 00:00:00 | 18,41 | 18,50 | 18,25 | 18,42 | 9.041.400 | | 2010-05-04 | 00:00:00 | 18,22 | 18,24 | 17,45 | 17,59 | 18.605.100 | | 2010-05-05 | 00:00:00 | 16,91 | 17,28 | 16,73 | 17,11 | 22.176.100 | | 2010-05-06 | 00:00:00 | 17,17 | 17,35 | 16,91 | 17,32 | 22.247.900 | | 2010-05-07 | 00:00:00 | 17,36 | 18,30 | 17,12 | 18,00 | 22.912.000 | | 2010-05-10 | 00:00:00 | 18,23 | 18,29 | 18,05 | 18,11 | 11.326.600 | | 2010-05-11 | 00:00:00 | 18,69 | 19,02 | 18,65 | 18,95 | 29.526.300 | | 2010-05-12 | 00:00:00 | 19,14 | 19,33 | 19,11 | 19,12 | 22.002.700 | | 2010-05-13 | 00:00:00 | 19,23 | 19,44 | 18,95 | 18,99 | 15.260.200 | | 2010-05-14 | 00:00:00 | 19,23 | 19,25 | 18,57 | 18,93 | 16.161.200 | | 2010-05-17 | 00:00:00 | 18,96 | 18,99 | 18,36 | 18,53 | 14.636.800 | | 2010-05-18 | 00:00:00 | 18,53 | 18,75 | 18,43 | 18,57 | 13.512.000 | | 2010-05-19 | 00:00:00 | 18,22 | 18,27 | 17,56 | 17,87 | 20.683.700 | | 2010-05-20 | 00:00:00 | 17,34 | 17,60 | 17,16 | 17,35 | 20.392.500 | | 2010-05-21 | 00:00:00 | 17,18 | 17,51 | 17,05 | 17,29 | 12.477.900 | | 2010-05-24 | 00:00:00 | 17,49 | 17,72 | 17,40 | 17,56 | 9.998.300 | | 2010-05-25 | 00:00:00 | 17,29 | 17,54 | 17,17 | 17,54 | 9.406.300 | | 2010-05-26 | 00:00:00 | 17,85 | 18,04 | 17,74 | 17,74 | 8.855.300 | | 2010-05-27 | 00:00:00 | 17,87 | 18,20 | 17,87 | 18,12 | 7.467.100 | | 2010-05-28 | 00:00:00 | 18,04 | 18,07 | 17,88 | 18,03 | 7.096.600 | | 2010-06-01 | 00:00:00 | 18,17 | 18,35 | 18,00 | 18,02 | 8.308.700 | | 2010-06-02 | 00:00:00 | 17,85 | 17,99 | 17,71 | 17,98 | 10.515.500 | | 2010-06-03 | 00:00:00 | 17,96 | 17,99 | 17,46 | 17,64 | 8.540.300 | | 2010-06-04 | 00:00:00 | 17,28 | 17,32 | 16,94 | 17,05 | 16.468.400 | | 2010-06-07 | 00:00:00 | 16,98 | 17,91 | 16,97 | 17,81 | 14.254.500 | | 2010-06-08 | 00:00:00 | 17,98 | 18,11 | 17,86 | 17,89 | 9.512.600 | | 2010-06-09 | 00:00:00 | 17,91 | 18,00 | 17,72 | 17,76 | 6.964.700 | | 2010-06-10 | 00:00:00 | 17,63 | 18,07 | 17,61 | 17,86 | 7.705.400 | | 2010-06-11 | 00:00:00 | 17,97 | 17,98 | 17,71 | 17,85 | 5.563.100 | | 2010-06-14 | 00:00:00 | 18,10 | 18,20 | 17,86 | 17,86 | 5.932.400 | | 2010-06-15 | 00:00:00 | 18,04 | 18,30 | 17,95 | 18,19 | 6.959.200 | | 2010-06-16 | 00:00:00 | 18,15 | 18,20 | 18,01 | 18,08 | 4.138.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
