(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-08 | 00:00:00 | 22,27 | 22,80 | 22,21 | 22,73 | 16.732.900 | | 2010-10-11 | 00:00:00 | 22,65 | 22,87 | 22,54 | 22,78 | 11.555.700 | | 2010-10-12 | 00:00:00 | 22,75 | 22,98 | 22,51 | 22,84 | 14.459.200 | | 2010-10-13 | 00:00:00 | 23,03 | 23,50 | 22,99 | 23,49 | 16.874.800 | | 2010-10-14 | 00:00:00 | 23,60 | 24,06 | 23,56 | 24,03 | 30.891.500 | | 2010-10-15 | 00:00:00 | 23,99 | 24,01 | 23,54 | 23,75 | 24.750.500 | | 2010-10-18 | 00:00:00 | 23,58 | 23,98 | 23,51 | 23,96 | 13.188.700 | | 2010-10-19 | 00:00:00 | 23,11 | 23,47 | 22,76 | 22,84 | 29.738.300 | | 2010-10-20 | 00:00:00 | 23,03 | 23,44 | 23,00 | 23,33 | 13.676.300 | | 2010-10-21 | 00:00:00 | 23,33 | 23,49 | 22,52 | 22,59 | 32.816.400 | | 2010-10-22 | 00:00:00 | 22,68 | 22,77 | 22,56 | 22,76 | 11.454.300 | | 2010-10-25 | 00:00:00 | 23,23 | 23,30 | 22,90 | 23,10 | 14.021.700 | | 2010-10-26 | 00:00:00 | 22,76 | 23,42 | 22,70 | 23,28 | 14.871.900 | | 2010-10-27 | 00:00:00 | 23,15 | 23,17 | 22,84 | 23,07 | 12.667.700 | | 2010-10-28 | 00:00:00 | 23,25 | 23,50 | 23,06 | 23,43 | 13.852.700 | | 2010-10-29 | 00:00:00 | 23,57 | 24,17 | 23,49 | 24,17 | 17.780.800 | | 2010-11-01 | 00:00:00 | 24,35 | 24,42 | 23,97 | 24,07 | 20.926.800 | | 2010-11-02 | 00:00:00 | 24,29 | 24,37 | 24,12 | 24,31 | 15.796.500 | | 2010-11-03 | 00:00:00 | 24,26 | 24,35 | 23,41 | 24,25 | 44.979.100 | | 2010-11-04 | 00:00:00 | 24,95 | 25,69 | 24,88 | 25,63 | 30.417.600 | | 2010-11-05 | 00:00:00 | 25,58 | 26,34 | 25,50 | 26,20 | 35.485.700 | | 2010-11-08 | 00:00:00 | 26,19 | 27,15 | 26,04 | 27,15 | 35.191.400 | | 2010-11-09 | 00:00:00 | 27,80 | 28,72 | 25,85 | 26,18 | 148.614.700 | | 2010-11-10 | 00:00:00 | 27,10 | 27,13 | 25,91 | 26,72 | 79.700.900 | | 2010-11-11 | 00:00:00 | 26,86 | 27,16 | 26,33 | 27,11 | 31.367.300 | | 2010-11-12 | 00:00:00 | 26,57 | 26,73 | 25,22 | 25,52 | 57.112.000 | | 2010-11-15 | 00:00:00 | 25,55 | 25,90 | 24,92 | 24,93 | 34.781.800 | | 2010-11-16 | 00:00:00 | 24,90 | 25,07 | 24,44 | 24,93 | 43.472.100 | | 2010-11-17 | 00:00:00 | 24,99 | 25,35 | 24,87 | 25,00 | 25.851.900 | | 2010-11-18 | 00:00:00 | 25,85 | 26,46 | 25,77 | 26,35 | 30.807.100 | | 2010-11-19 | 00:00:00 | 26,02 | 26,80 | 25,78 | 26,74 | 29.116.900 | | 2010-11-22 | 00:00:00 | 26,64 | 27,22 | 26,50 | 27,17 | 27.446.500 | | 2010-11-23 | 00:00:00 | 26,99 | 27,15 | 26,58 | 26,87 | 26.382.300 | | 2010-11-24 | 00:00:00 | 26,77 | 27,02 | 26,53 | 26,94 | 15.111.900 | | 2010-11-26 | 00:00:00 | 26,05 | 26,34 | 25,95 | 26,13 | 13.118.100 | | 2010-11-29 | 00:00:00 | 26,28 | 26,67 | 25,91 | 26,55 | 20.266.500 | | 2010-11-30 | 00:00:00 | 26,94 | 27,72 | 26,84 | 27,44 | 32.220.800 | | 2010-12-01 | 00:00:00 | 27,78 | 28,03 | 27,47 | 27,81 | 29.898.000 | | 2010-12-02 | 00:00:00 | 27,85 | 28,38 | 27,78 | 27,93 | 30.284.400 | | 2010-12-03 | 00:00:00 | 28,33 | 28,77 | 28,28 | 28,60 | 29.411.000 | | 2010-12-06 | 00:00:00 | 28,99 | 29,64 | 28,88 | 29,51 | 57.561.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
