(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 | | 2010-08-12 | 00:00:00 | 17,60 | 17,73 | 17,59 | 17,69 | 3.930.900 | | 2010-08-13 | 00:00:00 | 17,70 | 17,76 | 17,58 | 17,74 | 3.010.500 | | 2010-08-16 | 00:00:00 | 18,02 | 18,06 | 17,96 | 18,00 | 5.565.100 | | 2010-08-17 | 00:00:00 | 18,11 | 18,23 | 18,06 | 18,12 | 5.123.600 | | 2010-08-18 | 00:00:00 | 17,82 | 18,09 | 17,79 | 18,02 | 7.124.700 | | 2010-08-19 | 00:00:00 | 18,14 | 18,19 | 17,84 | 17,92 | 6.356.700 | | 2010-08-20 | 00:00:00 | 17,72 | 17,73 | 17,48 | 17,59 | 9.454.000 | | 2010-08-23 | 00:00:00 | 17,60 | 17,68 | 17,52 | 17,61 | 4.677.000 | | 2010-08-24 | 00:00:00 | 17,49 | 18,09 | 17,48 | 17,99 | 10.394.800 | | 2010-08-25 | 00:00:00 | 18,35 | 18,64 | 18,29 | 18,54 | 15.011.900 | | 2010-08-26 | 00:00:00 | 18,67 | 18,75 | 18,51 | 18,59 | 9.658.700 | | 2010-08-27 | 00:00:00 | 18,73 | 18,93 | 18,55 | 18,70 | 10.175.700 | | 2010-08-30 | 00:00:00 | 18,68 | 18,75 | 18,60 | 18,63 | 5.589.300 | | 2010-08-31 | 00:00:00 | 18,83 | 19,00 | 18,80 | 18,93 | 8.202.800 | | 2010-09-01 | 00:00:00 | 18,96 | 18,98 | 18,88 | 18,96 | 5.899.600 | | 2010-09-02 | 00:00:00 | 19,20 | 19,29 | 19,09 | 19,28 | 7.810.200 | | 2010-09-03 | 00:00:00 | 19,18 | 19,53 | 19,10 | 19,42 | 12.428.000 | | 2010-09-07 | 00:00:00 | 19,53 | 19,55 | 19,30 | 19,36 | 7.019.300 | | 2010-09-08 | 00:00:00 | 19,50 | 19,63 | 19,45 | 19,50 | 12.990.600 | | 2010-09-09 | 00:00:00 | 19,51 | 19,63 | 19,31 | 19,32 | 8.108.000 | | 2010-09-10 | 00:00:00 | 19,45 | 19,62 | 19,36 | 19,42 | 6.910.700 | | 2010-09-13 | 00:00:00 | 19,58 | 19,81 | 19,49 | 19,54 | 10.555.800 | | 2010-09-14 | 00:00:00 | 19,81 | 20,10 | 19,81 | 20,05 | 12.749.600 | | 2010-09-15 | 00:00:00 | 20,02 | 20,19 | 19,99 | 20,17 | 8.018.900 | | 2010-09-16 | 00:00:00 | 20,25 | 20,39 | 20,19 | 20,35 | 11.289.200 | | 2010-09-17 | 00:00:00 | 20,36 | 20,42 | 20,16 | 20,29 | 11.043.100 | | 2010-09-20 | 00:00:00 | 20,41 | 20,51 | 20,26 | 20,29 | 11.597.200 | | 2010-09-21 | 00:00:00 | 20,24 | 20,63 | 20,06 | 20,59 | 16.032.200 | | 2010-09-22 | 00:00:00 | 20,68 | 20,72 | 20,49 | 20,71 | 20.468.900 | | 2010-09-23 | 00:00:00 | 20,58 | 20,80 | 20,46 | 20,66 | 9.166.200 | | 2010-09-24 | 00:00:00 | 20,92 | 21,02 | 20,85 | 21,01 | 13.451.900 | | 2010-09-27 | 00:00:00 | 21,05 | 21,07 | 20,89 | 20,99 | 9.748.300 | | 2010-09-28 | 00:00:00 | 20,84 | 21,30 | 20,73 | 21,29 | 17.651.200 | | 2010-09-29 | 00:00:00 | 21,35 | 21,52 | 21,27 | 21,40 | 12.120.800 | | 2010-09-30 | 00:00:00 | 21,49 | 21,57 | 21,08 | 21,31 | 12.657.500 | | 2010-10-01 | 00:00:00 | 21,52 | 21,72 | 21,50 | 21,65 | 14.836.200 | | 2010-10-04 | 00:00:00 | 21,60 | 21,64 | 21,42 | 21,51 | 10.358.800 | | 2010-10-05 | 00:00:00 | 21,85 | 22,41 | 21,82 | 22,34 | 19.202.100 | | 2010-10-06 | 00:00:00 | 22,40 | 22,69 | 22,35 | 22,69 | 17.603.000 | | 2010-10-07 | 00:00:00 | 22,87 | 22,88 | 21,97 | 22,02 | 30.052.900 | | 2010-10-08 | 00:00:00 | 22,27 | 22,80 | 22,21 | 22,73 | 16.732.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
