(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 | | 2011-03-31 | 00:00:00 | 36,92 | 37,05 | 36,55 | 36,77 | 21.038.500 | | 2011-04-01 | 00:00:00 | 36,40 | 36,96 | 36,18 | 36,86 | 24.860.700 | | 2011-04-04 | 00:00:00 | 37,61 | 37,68 | 37,36 | 37,58 | 20.740.300 | | 2011-04-05 | 00:00:00 | 37,48 | 38,35 | 37,46 | 38,34 | 30.047.600 | | 2011-04-06 | 00:00:00 | 38,66 | 38,82 | 38,26 | 38,62 | 34.536.800 | | 2011-04-07 | 00:00:00 | 38,54 | 38,74 | 38,39 | 38,73 | 24.974.000 | | 2011-04-08 | 00:00:00 | 39,30 | 39,90 | 39,09 | 39,86 | 43.177.000 | | 2011-04-11 | 00:00:00 | 40,24 | 40,33 | 38,80 | 39,21 | 77.963.900 | | 2011-04-12 | 00:00:00 | 39,63 | 39,67 | 38,73 | 39,09 | 68.270.300 | | 2011-04-13 | 00:00:00 | 39,51 | 39,78 | 39,11 | 39,57 | 40.627.000 | | 2011-04-14 | 00:00:00 | 39,98 | 41,08 | 39,88 | 41,07 | 46.294.600 | | 2011-04-15 | 00:00:00 | 41,41 | 41,87 | 41,15 | 41,84 | 57.333.900 | | 2011-04-18 | 00:00:00 | 42,12 | 42,50 | 41,17 | 42,42 | 74.871.700 | | 2011-04-19 | 00:00:00 | 42,24 | 43,12 | 41,90 | 43,00 | 50.148.900 | | 2011-04-20 | 00:00:00 | 43,64 | 44,31 | 43,15 | 44,12 | 89.625.500 | | 2011-04-21 | 00:00:00 | 44,71 | 45,57 | 44,36 | 45,54 | 89.448.600 | | 2011-04-25 | 00:00:00 | 46,98 | 47,00 | 44,53 | 45,83 | 189.419.100 | | 2011-04-26 | 00:00:00 | 44,70 | 44,71 | 43,55 | 44,03 | 125.593.500 | | 2011-04-27 | 00:00:00 | 44,80 | 47,15 | 43,76 | 47,00 | 155.311.200 | | 2011-04-28 | 00:00:00 | 47,34 | 48,35 | 46,12 | 47,26 | 180.054.500 | | 2011-04-29 | 00:00:00 | 47,62 | 47,98 | 46,55 | 46,88 | 106.100.000 | | 2011-05-02 | 00:00:00 | 44,10 | 46,23 | 42,47 | 42,83 | 184.556.200 | | 2011-05-03 | 00:00:00 | 42,70 | 43,24 | 39,62 | 40,58 | 217.353.500 | | 2011-05-04 | 00:00:00 | 40,30 | 40,44 | 38,01 | 38,27 | 184.577.500 | | 2011-05-05 | 00:00:00 | 36,53 | 36,89 | 33,58 | 33,72 | 294.716.600 | | 2011-05-06 | 00:00:00 | 33,93 | 35,57 | 33,60 | 34,48 | 188.818.100 | | 2011-05-09 | 00:00:00 | 36,17 | 37,04 | 35,80 | 36,98 | 109.221.900 | | 2011-05-10 | 00:00:00 | 37,24 | 37,90 | 37,05 | 37,52 | 92.253.500 | | 2011-05-11 | 00:00:00 | 36,48 | 36,59 | 34,18 | 34,39 | 153.114.200 | | 2011-05-12 | 00:00:00 | 32,98 | 34,69 | 31,97 | 33,32 | 183.600.000 | | 2011-05-13 | 00:00:00 | 34,43 | 34,94 | 33,11 | 34,39 | 117.598.800 | | 2011-05-16 | 00:00:00 | 33,82 | 34,46 | 32,76 | 32,85 | 87.605.400 | | 2011-05-17 | 00:00:00 | 32,58 | 33,15 | 32,19 | 33,09 | 78.692.400 | | 2011-05-18 | 00:00:00 | 33,97 | 34,69 | 33,68 | 34,23 | 60.334.400 | | 2011-05-19 | 00:00:00 | 34,44 | 34,61 | 33,70 | 34,26 | 50.030.100 | | 2011-05-20 | 00:00:00 | 33,97 | 34,53 | 33,38 | 34,18 | 57.262.600 | | 2011-05-23 | 00:00:00 | 33,81 | 34,35 | 33,78 | 34,27 | 37.936.300 | | 2011-05-24 | 00:00:00 | 35,07 | 35,86 | 34,92 | 35,77 | 54.174.600 | | 2011-05-25 | 00:00:00 | 36,36 | 37,07 | 36,25 | 36,92 | 57.015.200 | | 2011-05-26 | 00:00:00 | 36,54 | 36,72 | 35,80 | 36,51 | 48.015.000 | | 2011-05-27 | 00:00:00 | 37,07 | 37,28 | 36,53 | 37,03 | 32.805.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
