(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-06 | 00:00:00 | 28,99 | 29,64 | 28,88 | 29,51 | 57.561.800 | | 2010-12-07 | 00:00:00 | 29,95 | 30,00 | 28,03 | 28,08 | 69.143.800 | | 2010-12-08 | 00:00:00 | 28,33 | 28,46 | 27,34 | 27,70 | 58.203.800 | | 2010-12-09 | 00:00:00 | 28,10 | 28,36 | 27,83 | 28,03 | 36.759.200 | | 2010-12-10 | 00:00:00 | 27,80 | 28,11 | 27,38 | 27,98 | 30.602.700 | | 2010-12-13 | 00:00:00 | 28,84 | 29,04 | 28,59 | 28,87 | 25.901.800 | | 2010-12-14 | 00:00:00 | 28,69 | 29,15 | 28,57 | 28,81 | 26.307.900 | | 2010-12-15 | 00:00:00 | 28,41 | 28,80 | 28,05 | 28,08 | 27.832.800 | | 2010-12-16 | 00:00:00 | 28,24 | 28,29 | 27,67 | 28,28 | 32.639.000 | | 2010-12-17 | 00:00:00 | 28,27 | 28,61 | 28,02 | 28,51 | 21.774.000 | | 2010-12-20 | 00:00:00 | 28,55 | 28,86 | 28,13 | 28,71 | 17.485.400 | | 2010-12-21 | 00:00:00 | 28,54 | 28,74 | 28,35 | 28,64 | 14.884.500 | | 2010-12-22 | 00:00:00 | 28,68 | 28,73 | 28,55 | 28,57 | 8.366.300 | | 2010-12-23 | 00:00:00 | 28,39 | 28,73 | 28,26 | 28,61 | 12.007.900 | | 2010-12-27 | 00:00:00 | 28,56 | 28,64 | 28,43 | 28,59 | 8.538.300 | | 2010-12-28 | 00:00:00 | 29,09 | 29,65 | 29,01 | 29,53 | 23.336.100 | | 2010-12-29 | 00:00:00 | 29,80 | 29,99 | 29,74 | 29,87 | 19.074.500 | | 2010-12-30 | 00:00:00 | 30,00 | 30,08 | 29,64 | 29,76 | 15.606.100 | | 2010-12-31 | 00:00:00 | 29,93 | 30,25 | 29,90 | 30,18 | 14.098.500 | | 2011-01-03 | 00:00:00 | 30,29 | 30,44 | 29,78 | 29,98 | 25.516.800 | | 2011-01-04 | 00:00:00 | 29,61 | 29,64 | 28,63 | 29,08 | 42.000.600 | | 2011-01-05 | 00:00:00 | 28,48 | 28,75 | 27,91 | 28,61 | 40.432.200 | | 2011-01-06 | 00:00:00 | 28,65 | 28,67 | 28,14 | 28,42 | 27.531.100 | | 2011-01-07 | 00:00:00 | 28,23 | 28,68 | 27,91 | 28,10 | 28.776.900 | | 2011-01-10 | 00:00:00 | 28,29 | 28,45 | 28,07 | 28,29 | 19.188.000 | | 2011-01-11 | 00:00:00 | 28,86 | 28,95 | 28,64 | 28,89 | 17.722.500 | | 2011-01-12 | 00:00:00 | 28,95 | 29,02 | 28,70 | 29,00 | 17.531.300 | | 2011-01-13 | 00:00:00 | 28,98 | 29,00 | 27,86 | 28,00 | 30.349.200 | | 2011-01-14 | 00:00:00 | 27,98 | 28,06 | 27,45 | 27,74 | 43.193.100 | | 2011-01-18 | 00:00:00 | 28,12 | 28,41 | 28,10 | 28,15 | 16.208.900 | | 2011-01-19 | 00:00:00 | 28,76 | 28,77 | 27,98 | 28,08 | 21.008.400 | | 2011-01-20 | 00:00:00 | 27,24 | 27,25 | 26,77 | 26,85 | 42.404.000 | | 2011-01-21 | 00:00:00 | 26,61 | 26,97 | 26,54 | 26,83 | 27.184.400 | | 2011-01-24 | 00:00:00 | 26,58 | 26,91 | 26,22 | 26,36 | 22.856.100 | | 2011-01-25 | 00:00:00 | 26,25 | 26,34 | 26,03 | 26,23 | 24.645.500 | | 2011-01-26 | 00:00:00 | 26,19 | 26,89 | 26,06 | 26,89 | 21.776.200 | | 2011-01-27 | 00:00:00 | 26,95 | 27,11 | 26,15 | 26,29 | 28.255.900 | | 2011-01-28 | 00:00:00 | 26,13 | 27,41 | 26,11 | 27,30 | 32.806.800 | | 2011-01-31 | 00:00:00 | 27,16 | 27,79 | 27,16 | 27,39 | 21.948.500 | | 2011-02-01 | 00:00:00 | 27,71 | 27,99 | 27,23 | 27,87 | 24.054.300 | | 2011-02-02 | 00:00:00 | 27,68 | 27,97 | 27,47 | 27,69 | 14.845.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
