(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-02 | 00:00:00 | 27,68 | 27,97 | 27,47 | 27,69 | 14.845.900 | | 2011-02-03 | 00:00:00 | 27,72 | 28,34 | 27,34 | 28,29 | 26.477.100 | | 2011-02-04 | 00:00:00 | 28,33 | 28,64 | 28,09 | 28,40 | 20.918.400 | | 2011-02-07 | 00:00:00 | 28,54 | 28,79 | 28,41 | 28,66 | 15.832.500 | | 2011-02-08 | 00:00:00 | 29,00 | 29,67 | 28,98 | 29,64 | 23.317.800 | | 2011-02-09 | 00:00:00 | 29,72 | 29,80 | 29,38 | 29,52 | 25.311.400 | | 2011-02-10 | 00:00:00 | 29,22 | 29,59 | 29,15 | 29,46 | 13.935.500 | | 2011-02-11 | 00:00:00 | 29,42 | 29,54 | 29,02 | 29,21 | 18.114.100 | | 2011-02-14 | 00:00:00 | 29,61 | 30,02 | 29,60 | 29,96 | 17.203.200 | | 2011-02-15 | 00:00:00 | 30,05 | 30,18 | 29,87 | 30,00 | 16.597.300 | | 2011-02-16 | 00:00:00 | 30,04 | 30,27 | 29,58 | 29,96 | 19.771.500 | | 2011-02-17 | 00:00:00 | 30,12 | 31,06 | 30,07 | 31,03 | 31.631.300 | | 2011-02-18 | 00:00:00 | 31,08 | 32,13 | 31,06 | 31,79 | 50.237.800 | | 2011-02-22 | 00:00:00 | 32,55 | 32,68 | 31,90 | 32,26 | 46.206.900 | | 2011-02-23 | 00:00:00 | 32,39 | 33,00 | 32,37 | 32,71 | 34.695.900 | | 2011-02-24 | 00:00:00 | 32,52 | 32,62 | 30,96 | 31,20 | 46.051.000 | | 2011-02-25 | 00:00:00 | 32,10 | 32,58 | 31,81 | 32,56 | 30.347.800 | | 2011-02-28 | 00:00:00 | 32,68 | 33,20 | 32,49 | 33,11 | 37.391.400 | | 2011-03-01 | 00:00:00 | 33,58 | 33,90 | 33,45 | 33,87 | 31.487.900 | | 2011-03-02 | 00:00:00 | 34,05 | 34,18 | 33,42 | 33,84 | 36.602.100 | | 2011-03-03 | 00:00:00 | 33,64 | 33,80 | 33,24 | 33,42 | 31.639.600 | | 2011-03-04 | 00:00:00 | 33,86 | 34,74 | 33,86 | 34,69 | 38.052.700 | | 2011-03-07 | 00:00:00 | 35,57 | 35,78 | 34,97 | 35,23 | 53.300.200 | | 2011-03-08 | 00:00:00 | 35,31 | 35,31 | 34,76 | 35,18 | 34.812.500 | | 2011-03-09 | 00:00:00 | 35,53 | 35,53 | 34,77 | 35,27 | 31.469.200 | | 2011-03-10 | 00:00:00 | 34,50 | 34,54 | 33,83 | 34,36 | 40.591.600 | | 2011-03-11 | 00:00:00 | 33,40 | 35,32 | 33,34 | 35,03 | 41.453.600 | | 2011-03-14 | 00:00:00 | 35,13 | 35,42 | 34,82 | 35,01 | 21.237.600 | | 2011-03-15 | 00:00:00 | 33,11 | 33,99 | 33,01 | 33,61 | 43.225.600 | | 2011-03-16 | 00:00:00 | 33,77 | 34,25 | 33,04 | 33,37 | 34.164.200 | | 2011-03-17 | 00:00:00 | 33,54 | 33,86 | 33,25 | 33,51 | 21.484.100 | | 2011-03-18 | 00:00:00 | 34,13 | 34,44 | 34,06 | 34,27 | 19.286.100 | | 2011-03-21 | 00:00:00 | 35,01 | 35,41 | 34,88 | 35,30 | 21.767.600 | | 2011-03-22 | 00:00:00 | 35,11 | 35,60 | 35,05 | 35,54 | 17.466.000 | | 2011-03-23 | 00:00:00 | 35,60 | 36,51 | 35,54 | 36,47 | 30.833.100 | | 2011-03-24 | 00:00:00 | 36,80 | 37,26 | 35,96 | 36,12 | 55.019.200 | | 2011-03-25 | 00:00:00 | 36,61 | 36,82 | 35,99 | 36,39 | 33.971.100 | | 2011-03-28 | 00:00:00 | 35,76 | 36,35 | 35,74 | 36,19 | 20.872.300 | | 2011-03-29 | 00:00:00 | 35,99 | 36,32 | 35,84 | 36,17 | 16.089.200 | | 2011-03-30 | 00:00:00 | 36,69 | 36,74 | 36,07 | 36,53 | 28.555.400 | | 2011-03-31 | 00:00:00 | 36,92 | 37,05 | 36,55 | 36,77 | 21.038.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
