(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 | | 2011-05-27 | 00:00:00 | 37,07 | 37,28 | 36,53 | 37,03 | 32.805.100 | | 2011-05-31 | 00:00:00 | 37,67 | 37,72 | 37,03 | 37,60 | 37.560.600 | | 2011-06-01 | 00:00:00 | 37,05 | 37,50 | 35,49 | 35,75 | 52.505.400 | | 2011-06-02 | 00:00:00 | 36,20 | 36,29 | 34,68 | 35,29 | 59.325.400 | | 2011-06-03 | 00:00:00 | 34,73 | 35,55 | 34,61 | 35,34 | 48.069.800 | | 2011-06-06 | 00:00:00 | 36,19 | 36,37 | 35,46 | 35,71 | 39.662.800 | | 2011-06-07 | 00:00:00 | 36,43 | 36,44 | 35,54 | 36,12 | 31.819.300 | | 2011-06-08 | 00:00:00 | 35,60 | 36,04 | 35,45 | 36,03 | 25.026.800 | | 2011-06-09 | 00:00:00 | 36,32 | 36,71 | 36,17 | 36,67 | 24.729.900 | | 2011-06-10 | 00:00:00 | 35,76 | 35,96 | 35,18 | 35,25 | 34.928.900 | | 2011-06-13 | 00:00:00 | 34,68 | 34,85 | 33,69 | 33,87 | 46.438.000 | | 2011-06-14 | 00:00:00 | 33,77 | 34,72 | 33,75 | 34,67 | 30.252.600 | | 2011-06-15 | 00:00:00 | 34,38 | 35,07 | 34,21 | 34,88 | 40.296.300 | | 2011-06-16 | 00:00:00 | 34,60 | 34,89 | 34,28 | 34,65 | 22.431.000 | | 2011-06-17 | 00:00:00 | 34,49 | 35,03 | 34,48 | 34,95 | 23.631.400 | | 2011-06-20 | 00:00:00 | 34,94 | 35,23 | 34,72 | 35,09 | 21.113.800 | | 2011-06-21 | 00:00:00 | 35,21 | 35,66 | 35,17 | 35,51 | 21.176.400 | | 2011-06-22 | 00:00:00 | 35,57 | 35,85 | 35,40 | 35,50 | 20.993.100 | | 2011-06-23 | 00:00:00 | 34,76 | 34,77 | 33,78 | 34,37 | 39.466.600 | | 2011-06-24 | 00:00:00 | 33,95 | 34,09 | 33,29 | 33,36 | 36.415.100 | | 2011-06-27 | 00:00:00 | 32,98 | 33,20 | 32,53 | 32,63 | 30.676.600 | | 2011-06-28 | 00:00:00 | 32,89 | 33,17 | 32,66 | 33,00 | 18.280.400 | | 2011-06-29 | 00:00:00 | 33,33 | 34,04 | 33,19 | 34,01 | 25.500.500 | | 2011-06-30 | 00:00:00 | 34,16 | 34,18 | 33,58 | 33,84 | 20.737.800 | | 2011-07-01 | 00:00:00 | 33,06 | 33,22 | 32,61 | 33,00 | 21.943.900 | | 2011-07-05 | 00:00:00 | 34,05 | 34,78 | 33,96 | 34,63 | 24.591.600 | | 2011-07-06 | 00:00:00 | 34,83 | 35,35 | 34,76 | 35,10 | 25.437.000 | | 2011-07-07 | 00:00:00 | 35,43 | 35,72 | 35,26 | 35,50 | 22.608.900 | | 2011-07-08 | 00:00:00 | 35,85 | 35,90 | 35,29 | 35,75 | 23.478.300 | | 2011-07-11 | 00:00:00 | 35,75 | 35,86 | 34,63 | 34,90 | 32.277.200 | | 2011-07-12 | 00:00:00 | 34,36 | 35,52 | 34,02 | 35,20 | 33.194.600 | | 2011-07-13 | 00:00:00 | 36,35 | 37,35 | 36,29 | 37,23 | 56.163.700 | | 2011-07-14 | 00:00:00 | 38,11 | 38,37 | 37,30 | 37,41 | 58.665.000 | | 2011-07-15 | 00:00:00 | 37,54 | 38,27 | 37,52 | 38,24 | 35.547.900 | | 2011-07-18 | 00:00:00 | 39,30 | 39,69 | 39,06 | 39,47 | 51.766.200 | | 2011-07-19 | 00:00:00 | 39,43 | 39,45 | 37,61 | 38,01 | 58.042.100 | | 2011-07-20 | 00:00:00 | 37,52 | 39,12 | 37,23 | 39,12 | 44.896.300 | | 2011-07-21 | 00:00:00 | 38,93 | 39,03 | 37,86 | 38,31 | 47.142.300 | | 2011-07-22 | 00:00:00 | 38,85 | 39,27 | 38,78 | 39,07 | 34.726.400 | | 2011-07-25 | 00:00:00 | 39,56 | 39,78 | 38,83 | 39,31 | 33.184.500 | | 2011-07-26 | 00:00:00 | 39,34 | 39,92 | 38,97 | 39,89 | 28.011.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
