(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-16 | 00:00:00 | 18,15 | 18,20 | 18,01 | 18,08 | 4.138.500 | | 2010-06-17 | 00:00:00 | 18,45 | 18,49 | 18,30 | 18,33 | 6.895.600 | | 2010-06-18 | 00:00:00 | 18,70 | 18,88 | 18,65 | 18,75 | 9.481.400 | | 2010-06-21 | 00:00:00 | 18,92 | 18,94 | 18,27 | 18,33 | 9.942.000 | | 2010-06-22 | 00:00:00 | 18,52 | 18,60 | 18,37 | 18,42 | 5.624.900 | | 2010-06-23 | 00:00:00 | 18,29 | 18,29 | 17,95 | 18,18 | 7.992.000 | | 2010-06-24 | 00:00:00 | 18,01 | 18,45 | 17,99 | 18,26 | 5.558.100 | | 2010-06-25 | 00:00:00 | 18,52 | 18,75 | 18,44 | 18,67 | 6.324.500 | | 2010-06-28 | 00:00:00 | 18,74 | 18,85 | 18,26 | 18,38 | 9.375.200 | | 2010-06-29 | 00:00:00 | 18,27 | 18,31 | 18,01 | 18,13 | 7.363.000 | | 2010-06-30 | 00:00:00 | 18,11 | 18,33 | 18,10 | 18,21 | 5.405.200 | | 2010-07-01 | 00:00:00 | 18,06 | 18,07 | 17,36 | 17,44 | 18.806.900 | | 2010-07-02 | 00:00:00 | 17,55 | 17,56 | 17,26 | 17,46 | 7.196.200 | | 2010-07-06 | 00:00:00 | 17,49 | 17,65 | 17,24 | 17,40 | 7.384.300 | | 2010-07-07 | 00:00:00 | 17,39 | 17,71 | 17,37 | 17,65 | 6.382.400 | | 2010-07-08 | 00:00:00 | 17,69 | 17,70 | 17,35 | 17,61 | 7.703.000 | | 2010-07-09 | 00:00:00 | 17,70 | 17,85 | 17,65 | 17,73 | 4.669.400 | | 2010-07-12 | 00:00:00 | 17,64 | 17,71 | 17,40 | 17,62 | 5.234.100 | | 2010-07-13 | 00:00:00 | 17,88 | 17,96 | 17,82 | 17,82 | 6.930.500 | | 2010-07-14 | 00:00:00 | 17,85 | 18,10 | 17,76 | 17,96 | 6.033.600 | | 2010-07-15 | 00:00:00 | 18,05 | 18,06 | 17,79 | 17,95 | 5.841.300 | | 2010-07-16 | 00:00:00 | 17,57 | 17,57 | 17,36 | 17,49 | 9.995.600 | | 2010-07-19 | 00:00:00 | 17,31 | 17,40 | 17,07 | 17,27 | 8.971.100 | | 2010-07-20 | 00:00:00 | 17,22 | 17,43 | 17,18 | 17,33 | 6.400.900 | | 2010-07-21 | 00:00:00 | 17,48 | 17,53 | 17,21 | 17,31 | 7.198.800 | | 2010-07-22 | 00:00:00 | 17,43 | 17,81 | 17,42 | 17,71 | 7.937.500 | | 2010-07-23 | 00:00:00 | 17,80 | 17,86 | 17,68 | 17,72 | 5.449.600 | | 2010-07-26 | 00:00:00 | 17,80 | 17,84 | 17,67 | 17,78 | 4.752.900 | | 2010-07-27 | 00:00:00 | 17,62 | 17,63 | 17,21 | 17,30 | 11.020.000 | | 2010-07-28 | 00:00:00 | 17,11 | 17,22 | 17,06 | 17,16 | 6.900.900 | | 2010-07-29 | 00:00:00 | 17,21 | 17,33 | 17,16 | 17,24 | 4.432.500 | | 2010-07-30 | 00:00:00 | 17,48 | 17,75 | 17,38 | 17,58 | 7.140.400 | | 2010-08-02 | 00:00:00 | 18,02 | 18,18 | 17,94 | 17,96 | 10.359.500 | | 2010-08-03 | 00:00:00 | 18,05 | 18,21 | 18,00 | 18,02 | 5.851.800 | | 2010-08-04 | 00:00:00 | 18,25 | 18,30 | 17,84 | 17,93 | 7.366.300 | | 2010-08-05 | 00:00:00 | 18,00 | 18,02 | 17,81 | 17,96 | 4.187.100 | | 2010-08-06 | 00:00:00 | 18,09 | 18,19 | 18,03 | 18,07 | 4.264.700 | | 2010-08-09 | 00:00:00 | 18,03 | 18,04 | 17,84 | 17,96 | 3.412.100 | | 2010-08-10 | 00:00:00 | 17,67 | 18,08 | 17,63 | 17,97 | 6.611.600 | | 2010-08-11 | 00:00:00 | 17,72 | 17,78 | 17,43 | 17,53 | 6.636.400 | | 2010-08-12 | 00:00:00 | 17,60 | 17,73 | 17,59 | 17,69 | 3.930.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
